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 |
| May 31, 2016 | $86.63 | $87.47 | $85.84 | $86.38 | 359 298 |
| May 27, 2016 | $85.17 | $86.56 | $84.37 | $86.49 | 255 417 |
| May 26, 2016 | $85.19 | $86.08 | $84.42 | $85.47 | 349 807 |
| May 25, 2016 | $85.26 | $85.38 | $84.39 | $85.20 | 248 411 |
| May 24, 2016 | $83.15 | $85.04 | $83.15 | $84.67 | 249 864 |
| May 23, 2016 | $82.21 | $83.80 | $81.62 | $82.91 | 179 670 |
| May 20, 2016 | $81.21 | $83.15 | $81.21 | $82.37 | 269 601 |
| May 19, 2016 | $81.28 | $82.00 | $80.51 | $81.11 | 243 552 |
| May 18, 2016 | $80.89 | $82.90 | $80.54 | $81.61 | 276 826 |
| May 17, 2016 | $82.99 | $83.25 | $80.63 | $80.81 | 504 625 |
| May 16, 2016 | $82.26 | $83.81 | $82.24 | $82.83 | 262 205 |
| May 13, 2016 | $83.13 | $83.72 | $82.01 | $82.14 | 263 891 |
| May 12, 2016 | $85.04 | $85.37 | $82.28 | $83.19 | 316 050 |
| May 11, 2016 | $84.19 | $85.56 | $84.19 | $84.48 | 302 373 |
| May 10, 2016 | $84.61 | $85.79 | $83.92 | $85.77 | 267 159 |
| May 09, 2016 | $84.41 | $85.30 | $84.00 | $84.53 | 324 041 |
| May 06, 2016 | $83.69 | $84.67 | $82.50 | $83.77 | 270 305 |
| May 05, 2016 | $84.85 | $84.85 | $83.52 | $83.88 | 344 231 |
| May 04, 2016 | $85.45 | $86.50 | $84.53 | $84.60 | 251 368 |
| May 03, 2016 | $86.27 | $86.72 | $84.75 | $85.57 | 373 921 |
| May 02, 2016 | $86.57 | $87.31 | $85.66 | $86.59 | 470 262 |
| Apr 29, 2016 | $87.09 | $87.95 | $85.01 | $86.67 | 863 232 |
| Apr 28, 2016 | $88.34 | $92.15 | $83.60 | $86.47 | 2 068 934 |
| Apr 27, 2016 | $100.28 | $102.90 | $99.22 | $102.69 | 663 134 |
| Apr 26, 2016 | $98.75 | $101.04 | $98.20 | $101.02 | 331 025 |
