NASDAQ:IPGP
IPG Photonics Corporation Stock Price (Quote)
$89.17
-0.320 (-0.358%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.39 | $91.64 | Wednesday, 8th May 2024 IPGP stock ended at $89.17. This is 0.358% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.94% from a day low at $88.52 to a day high of $89.35. |
| 90 days | $80.39 | $104.19 | |
| 52 weeks | $80.39 | $141.83 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $82.54 | $83.31 | $82.20 | $83.16 | 245 300 |
| Oct 18, 2016 | $83.52 | $83.60 | $82.47 | $82.58 | 142 900 |
| Oct 17, 2016 | $83.18 | $83.34 | $82.58 | $82.81 | 130 400 |
| Oct 14, 2016 | $82.41 | $83.43 | $81.90 | $83.18 | 319 400 |
| Oct 13, 2016 | $82.53 | $82.80 | $81.00 | $82.05 | 203 100 |
| Oct 12, 2016 | $83.58 | $83.63 | $82.83 | $83.35 | 140 000 |
| Oct 11, 2016 | $85.18 | $85.89 | $83.35 | $83.45 | 173 400 |
| Oct 10, 2016 | $84.94 | $86.17 | $84.90 | $85.39 | 194 900 |
| Oct 07, 2016 | $84.96 | $85.20 | $84.21 | $84.96 | 209 500 |
| Oct 06, 2016 | $83.24 | $85.10 | $82.86 | $85.00 | 406 200 |
| Oct 05, 2016 | $82.20 | $83.82 | $81.76 | $83.38 | 200 800 |
| Oct 04, 2016 | $82.31 | $82.92 | $81.07 | $81.79 | 187 800 |
| Oct 03, 2016 | $82.25 | $82.71 | $81.77 | $82.06 | 157 600 |
| Sep 30, 2016 | $82.05 | $82.78 | $81.79 | $82.35 | 144 200 |
| Sep 29, 2016 | $83.08 | $83.08 | $81.17 | $81.50 | 99 400 |
| Sep 28, 2016 | $83.41 | $83.91 | $82.63 | $83.27 | 162 800 |
| Sep 27, 2016 | $82.48 | $83.22 | $81.94 | $83.03 | 135 200 |
| Sep 26, 2016 | $82.15 | $82.77 | $82.01 | $82.52 | 153 400 |
| Sep 23, 2016 | $82.69 | $83.01 | $82.06 | $82.83 | 212 000 |
| Sep 22, 2016 | $81.82 | $82.80 | $81.35 | $82.73 | 268 700 |
| Sep 21, 2016 | $80.91 | $81.74 | $80.74 | $81.24 | 319 400 |
| Sep 20, 2016 | $82.46 | $82.46 | $80.68 | $80.74 | 127 600 |
| Sep 19, 2016 | $81.46 | $82.55 | $81.40 | $81.88 | 161 300 |
| Sep 16, 2016 | $82.27 | $82.30 | $81.01 | $81.11 | 266 100 |
| Sep 15, 2016 | $81.15 | $83.01 | $81.13 | $82.43 | 151 400 |
