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 |
| Aug 10, 2016 | $85.47 | $85.47 | $84.15 | $84.93 | 176 600 |
| Aug 09, 2016 | $85.47 | $85.72 | $84.81 | $85.15 | 128 500 |
| Aug 08, 2016 | $85.80 | $86.93 | $85.07 | $85.30 | 220 300 |
| Aug 05, 2016 | $84.46 | $85.84 | $84.26 | $85.66 | 196 200 |
| Aug 04, 2016 | $83.29 | $83.91 | $82.60 | $83.79 | 188 300 |
| Aug 03, 2016 | $83.19 | $84.01 | $82.79 | $83.26 | 186 600 |
| Aug 02, 2016 | $84.48 | $84.69 | $82.98 | $82.99 | 298 700 |
| Aug 01, 2016 | $84.19 | $84.78 | $83.61 | $84.74 | 291 100 |
| Jul 29, 2016 | $84.42 | $85.10 | $83.01 | $84.29 | 520 400 |
| Jul 28, 2016 | $87.18 | $88.76 | $83.59 | $84.25 | 485 200 |
| Jul 27, 2016 | $84.62 | $85.01 | $82.75 | $84.26 | 973 000 |
| Jul 26, 2016 | $84.68 | $84.86 | $83.47 | $84.11 | 235 600 |
| Jul 25, 2016 | $84.13 | $85.24 | $84.13 | $84.40 | 201 900 |
| Jul 22, 2016 | $83.40 | $84.54 | $82.70 | $84.28 | 154 400 |
| Jul 21, 2016 | $83.73 | $84.69 | $83.19 | $83.43 | 168 600 |
| Jul 20, 2016 | $82.92 | $84.27 | $81.27 | $84.10 | 271 800 |
| Jul 19, 2016 | $81.69 | $82.52 | $81.30 | $82.52 | 261 900 |
| Jul 18, 2016 | $81.55 | $82.29 | $81.30 | $81.91 | 153 900 |
| Jul 15, 2016 | $81.47 | $81.69 | $80.85 | $81.18 | 223 200 |
| Jul 14, 2016 | $81.70 | $82.14 | $81.23 | $81.62 | 209 800 |
| Jul 13, 2016 | $81.39 | $82.35 | $80.71 | $81.14 | 561 700 |
| Jul 12, 2016 | $80.49 | $81.59 | $80.45 | $81.30 | 307 900 |
| Jul 11, 2016 | $79.88 | $80.31 | $79.58 | $79.89 | 260 400 |
| Jul 08, 2016 | $79.01 | $79.99 | $78.58 | $79.70 | 341 300 |
| Jul 07, 2016 | $77.88 | $79.44 | $77.68 | $78.01 | 228 900 |
