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 |
| Jul 06, 2016 | $77.74 | $78.32 | $76.64 | $77.84 | 339 600 |
| Jul 05, 2016 | $79.27 | $79.76 | $77.76 | $78.18 | 317 000 |
| Jul 01, 2016 | $80.17 | $81.21 | $79.50 | $79.94 | 241 000 |
| Jun 30, 2016 | $79.98 | $80.63 | $79.82 | $80.00 | 643 200 |
| Jun 29, 2016 | $79.85 | $81.15 | $78.89 | $79.60 | 313 500 |
| Jun 28, 2016 | $77.10 | $77.82 | $76.58 | $77.73 | 272 600 |
| Jun 27, 2016 | $78.71 | $79.36 | $76.22 | $76.50 | 395 300 |
| Jun 24, 2016 | $80.94 | $81.45 | $79.96 | $80.08 | 725 400 |
| Jun 23, 2016 | $84.40 | $85.29 | $84.39 | $84.56 | 347 600 |
| Jun 22, 2016 | $84.35 | $85.05 | $83.29 | $83.37 | 176 900 |
| Jun 21, 2016 | $85.51 | $85.79 | $83.55 | $84.04 | 273 100 |
| Jun 20, 2016 | $84.88 | $86.59 | $84.31 | $85.53 | 261 300 |
| Jun 17, 2016 | $83.89 | $84.06 | $83.09 | $83.56 | 251 700 |
| Jun 16, 2016 | $84.00 | $84.12 | $82.57 | $84.11 | 118 486 |
| Jun 15, 2016 | $85.23 | $85.73 | $84.32 | $84.54 | 140 380 |
| Jun 14, 2016 | $83.56 | $85.29 | $83.56 | $84.86 | 237 162 |
| Jun 13, 2016 | $84.09 | $85.09 | $83.48 | $83.70 | 240 255 |
| Jun 10, 2016 | $85.28 | $85.40 | $84.33 | $84.69 | 241 017 |
| Jun 09, 2016 | $86.43 | $86.96 | $85.85 | $86.33 | 156 279 |
| Jun 08, 2016 | $87.20 | $87.35 | $86.70 | $87.10 | 197 636 |
| Jun 07, 2016 | $87.36 | $87.50 | $86.90 | $87.23 | 186 995 |
| Jun 06, 2016 | $88.01 | $88.55 | $87.04 | $87.48 | 346 332 |
| Jun 03, 2016 | $88.06 | $88.24 | $86.24 | $87.81 | 262 435 |
| Jun 02, 2016 | $87.82 | $88.23 | $86.89 | $87.99 | 307 601 |
| Jun 01, 2016 | $86.38 | $88.07 | $85.30 | $87.87 | 298 847 |
