NASDAQ:IPGP
IPG Photonics Corporation Stock Price (Quote)
$89.86
+0.690 (+0.774%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.39 | $91.64 | Thursday, 9th May 2024 IPGP stock ended at $89.86. This is 0.774% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.45% from a day low at $88.72 to a day high of $90.01. |
| 90 days | $80.39 | $104.19 | |
| 52 weeks | $80.39 | $141.83 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $99.74 | $99.97 | $97.72 | $98.78 | 163 523 |
| Dec 30, 2016 | $100.40 | $100.59 | $98.47 | $98.71 | 247 729 |
| Dec 29, 2016 | $99.71 | $101.29 | $98.76 | $99.60 | 166 395 |
| Dec 28, 2016 | $102.25 | $102.46 | $99.43 | $99.52 | 140 112 |
| Dec 27, 2016 | $100.14 | $102.25 | $99.95 | $102.03 | 166 954 |
| Dec 23, 2016 | $101.23 | $101.45 | $99.32 | $99.65 | 159 198 |
| Dec 22, 2016 | $100.38 | $101.48 | $99.85 | $101.43 | 313 363 |
| Dec 21, 2016 | $100.50 | $101.00 | $99.93 | $99.99 | 184 365 |
| Dec 20, 2016 | $98.43 | $100.38 | $98.04 | $100.28 | 233 784 |
| Dec 19, 2016 | $97.30 | $98.81 | $97.11 | $98.67 | 161 783 |
| Dec 16, 2016 | $99.64 | $100.50 | $97.05 | $97.30 | 420 995 |
| Dec 15, 2016 | $99.31 | $100.31 | $98.61 | $99.10 | 167 598 |
| Dec 14, 2016 | $100.61 | $100.61 | $99.12 | $99.32 | 187 163 |
| Dec 13, 2016 | $99.72 | $100.80 | $99.24 | $100.56 | 220 380 |
| Dec 12, 2016 | $99.38 | $99.74 | $98.66 | $99.47 | 173 618 |
| Dec 09, 2016 | $99.19 | $99.93 | $99.01 | $99.56 | 171 129 |
| Dec 08, 2016 | $97.95 | $99.55 | $97.25 | $99.44 | 191 411 |
| Dec 07, 2016 | $97.71 | $98.24 | $96.76 | $98.16 | 173 246 |
| Dec 06, 2016 | $97.41 | $98.50 | $97.15 | $97.80 | 179 902 |
| Dec 05, 2016 | $95.59 | $97.32 | $95.59 | $97.16 | 168 455 |
| Dec 02, 2016 | $94.22 | $95.39 | $93.38 | $95.06 | 264 102 |
| Dec 01, 2016 | $96.40 | $96.40 | $93.46 | $94.07 | 210 256 |
| Nov 30, 2016 | $96.64 | $96.99 | $95.66 | $95.92 | 139 690 |
| Nov 29, 2016 | $97.46 | $97.54 | $94.68 | $96.26 | 183 280 |
| Nov 28, 2016 | $97.18 | $97.81 | $96.08 | $97.27 | 167 455 |
