NASDAQ:IPGP
IPG Photonics Corporation Stock Price (Quote)
$88.40
+0.160 (+0.181%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.53 | $91.76 | Friday, 26th Apr 2024 IPGP stock ended at $88.40. This is 0.181% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.29% from a day low at $87.82 to a day high of $89.83. |
| 90 days | $83.53 | $104.19 | |
| 52 weeks | $83.00 | $141.83 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $102.36 | $103.21 | $99.54 | $99.92 | 223 847 |
| Aug 15, 2023 | $101.71 | $104.04 | $101.16 | $103.30 | 323 713 |
| Aug 14, 2023 | $103.35 | $104.28 | $101.82 | $102.61 | 265 442 |
| Aug 11, 2023 | $105.45 | $106.17 | $103.61 | $104.06 | 238 457 |
| Aug 10, 2023 | $107.84 | $108.54 | $105.10 | $105.82 | 205 701 |
| Aug 09, 2023 | $109.88 | $109.88 | $107.27 | $107.40 | 191 123 |
| Aug 08, 2023 | $110.34 | $110.34 | $108.77 | $110.13 | 209 249 |
| Aug 07, 2023 | $109.66 | $111.28 | $109.01 | $111.26 | 199 698 |
| Aug 04, 2023 | $109.73 | $111.53 | $108.01 | $108.88 | 235 322 |
| Aug 03, 2023 | $110.93 | $111.35 | $108.95 | $109.91 | 295 908 |
| Aug 02, 2023 | $110.71 | $113.93 | $107.75 | $111.56 | 705 921 |
| Aug 01, 2023 | $112.16 | $119.47 | $107.32 | $108.36 | 1 170 620 |
| Jul 31, 2023 | $131.00 | $132.99 | $130.82 | $131.45 | 316 561 |
| Jul 28, 2023 | $130.87 | $132.58 | $130.50 | $130.62 | 141 391 |
| Jul 27, 2023 | $131.11 | $132.72 | $129.53 | $130.09 | 169 813 |
| Jul 26, 2023 | $127.69 | $130.21 | $127.17 | $129.46 | 165 097 |
| Jul 25, 2023 | $128.18 | $129.03 | $126.15 | $128.01 | 295 988 |
| Jul 24, 2023 | $132.42 | $133.25 | $127.99 | $128.18 | 280 159 |
| Jul 21, 2023 | $132.00 | $133.75 | $131.71 | $132.56 | 138 621 |
| Jul 20, 2023 | $134.10 | $134.50 | $131.11 | $131.36 | 111 603 |
| Jul 19, 2023 | $134.00 | $134.91 | $131.40 | $134.68 | 241 983 |
| Jul 18, 2023 | $135.69 | $137.07 | $133.29 | $134.07 | 185 348 |
| Jul 17, 2023 | $135.78 | $136.92 | $134.41 | $136.42 | 135 236 |
| Jul 14, 2023 | $137.98 | $140.24 | $135.55 | $136.01 | 505 060 |
| Jul 13, 2023 | $140.49 | $141.83 | $138.11 | $139.14 | 128 674 |
