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 |
| Sep 14, 2016 | $81.25 | $81.80 | $80.52 | $81.08 | 250 700 |
| Sep 13, 2016 | $82.39 | $83.00 | $80.81 | $80.97 | 246 100 |
| Sep 12, 2016 | $82.05 | $83.26 | $81.88 | $82.96 | 351 600 |
| Sep 09, 2016 | $85.28 | $85.34 | $82.77 | $82.78 | 227 700 |
| Sep 08, 2016 | $86.56 | $86.56 | $85.82 | $85.91 | 130 600 |
| Sep 07, 2016 | $86.94 | $87.41 | $86.49 | $86.88 | 211 500 |
| Sep 06, 2016 | $87.18 | $87.27 | $86.83 | $87.10 | 205 000 |
| Sep 02, 2016 | $87.09 | $87.09 | $86.04 | $86.91 | 237 500 |
| Sep 01, 2016 | $87.25 | $87.45 | $86.58 | $86.89 | 346 000 |
| Aug 31, 2016 | $87.58 | $87.72 | $86.55 | $86.98 | 279 000 |
| Aug 30, 2016 | $87.13 | $87.83 | $87.01 | $87.39 | 218 000 |
| Aug 29, 2016 | $87.43 | $87.99 | $86.85 | $87.25 | 219 700 |
| Aug 26, 2016 | $87.11 | $87.69 | $86.76 | $87.05 | 202 900 |
| Aug 25, 2016 | $85.96 | $87.33 | $85.96 | $87.27 | 280 700 |
| Aug 24, 2016 | $85.40 | $86.58 | $85.27 | $86.27 | 288 200 |
| Aug 23, 2016 | $85.19 | $85.75 | $85.19 | $85.37 | 172 300 |
| Aug 22, 2016 | $84.82 | $85.50 | $84.17 | $85.05 | 191 400 |
| Aug 19, 2016 | $84.52 | $85.43 | $83.97 | $85.18 | 106 000 |
| Aug 18, 2016 | $83.76 | $84.76 | $83.17 | $84.53 | 150 200 |
| Aug 17, 2016 | $85.67 | $85.70 | $83.82 | $83.86 | 389 600 |
| Aug 16, 2016 | $85.60 | $86.00 | $85.29 | $85.64 | 168 400 |
| Aug 15, 2016 | $85.09 | $86.02 | $85.09 | $85.85 | 159 900 |
| Aug 12, 2016 | $84.78 | $85.27 | $84.05 | $85.10 | 162 800 |
| Aug 11, 2016 | $85.01 | $85.51 | $84.48 | $84.91 | 136 800 |
| Aug 10, 2016 | $85.47 | $85.47 | $84.15 | $84.93 | 176 600 |
