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 |
| Nov 25, 2016 | $97.50 | $97.89 | $96.57 | $97.42 | 90 522 |
| Nov 23, 2016 | $96.92 | $97.20 | $96.04 | $97.12 | 109 757 |
| Nov 22, 2016 | $97.83 | $97.91 | $95.81 | $97.11 | 169 657 |
| Nov 21, 2016 | $96.67 | $97.97 | $95.73 | $97.60 | 202 639 |
| Nov 18, 2016 | $96.19 | $96.48 | $95.27 | $95.98 | 79 526 |
| Nov 17, 2016 | $95.13 | $96.48 | $94.18 | $96.08 | 192 060 |
| Nov 16, 2016 | $94.11 | $95.06 | $93.53 | $95.03 | 196 119 |
| Nov 15, 2016 | $94.14 | $95.28 | $93.80 | $94.54 | 175 281 |
| Nov 14, 2016 | $95.59 | $96.80 | $94.00 | $94.20 | 241 441 |
| Nov 11, 2016 | $94.70 | $95.98 | $93.88 | $94.99 | 215 123 |
| Nov 10, 2016 | $97.35 | $98.98 | $94.57 | $94.84 | 270 898 |
| Nov 09, 2016 | $93.90 | $96.85 | $92.89 | $96.70 | 190 728 |
| Nov 08, 2016 | $95.55 | $95.58 | $93.87 | $94.76 | 234 529 |
| Nov 07, 2016 | $96.49 | $97.43 | $95.13 | $96.02 | 329 200 |
| Nov 04, 2016 | $93.69 | $94.14 | $92.88 | $93.86 | 205 100 |
| Nov 03, 2016 | $93.94 | $94.61 | $93.16 | $93.61 | 219 800 |
| Nov 02, 2016 | $94.83 | $95.93 | $93.46 | $93.88 | 360 600 |
| Nov 01, 2016 | $97.00 | $97.05 | $94.28 | $95.26 | 329 300 |
| Oct 31, 2016 | $97.00 | $97.37 | $96.11 | $97.01 | 325 800 |
| Oct 28, 2016 | $94.69 | $98.42 | $94.23 | $96.94 | 606 700 |
| Oct 27, 2016 | $90.09 | $95.31 | $89.98 | $94.10 | 1 136 700 |
| Oct 26, 2016 | $83.75 | $85.35 | $83.75 | $84.88 | 242 600 |
| Oct 25, 2016 | $83.87 | $84.46 | $83.27 | $84.39 | 265 200 |
| Oct 24, 2016 | $83.36 | $84.45 | $83.36 | $83.87 | 198 300 |
| Oct 21, 2016 | $82.74 | $83.45 | $82.12 | $83.06 | 144 200 |
