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 |
| Apr 12, 2016 | $94.00 | $94.50 | $93.06 | $94.23 | 235 375 |
| Apr 11, 2016 | $94.07 | $94.81 | $93.13 | $93.79 | 193 033 |
| Apr 08, 2016 | $94.40 | $94.40 | $93.20 | $94.01 | 182 963 |
| Apr 07, 2016 | $93.80 | $94.49 | $93.37 | $93.89 | 197 160 |
| Apr 06, 2016 | $94.48 | $94.85 | $94.01 | $94.51 | 293 246 |
| Apr 05, 2016 | $94.26 | $95.38 | $93.88 | $94.32 | 186 559 |
| Apr 04, 2016 | $96.07 | $96.23 | $94.56 | $95.01 | 185 862 |
| Apr 01, 2016 | $95.64 | $96.33 | $94.86 | $95.99 | 210 449 |
| Mar 31, 2016 | $96.17 | $96.81 | $94.01 | $96.08 | 557 126 |
| Mar 30, 2016 | $97.23 | $98.26 | $96.31 | $96.71 | 209 976 |
| Mar 29, 2016 | $94.87 | $97.03 | $94.68 | $97.01 | 300 400 |
| Mar 28, 2016 | $95.00 | $96.03 | $94.03 | $95.42 | 273 800 |
| Mar 24, 2016 | $92.00 | $94.60 | $92.00 | $94.52 | 204 000 |
| Mar 23, 2016 | $93.51 | $94.11 | $91.88 | $92.67 | 234 800 |
| Mar 22, 2016 | $92.89 | $94.54 | $91.57 | $93.61 | 167 300 |
| Mar 21, 2016 | $94.53 | $95.00 | $93.24 | $93.70 | 233 700 |
| Mar 18, 2016 | $92.62 | $95.32 | $92.51 | $94.69 | 533 900 |
| Mar 17, 2016 | $91.07 | $93.38 | $89.77 | $92.96 | 300 700 |
| Mar 16, 2016 | $88.85 | $91.05 | $88.33 | $90.95 | 253 800 |
| Mar 15, 2016 | $90.36 | $90.55 | $88.04 | $89.03 | 226 500 |
| Mar 14, 2016 | $89.83 | $91.40 | $89.25 | $91.04 | 286 100 |
| Mar 11, 2016 | $90.00 | $91.90 | $87.88 | $90.94 | 220 300 |
| Mar 10, 2016 | $89.67 | $89.70 | $87.57 | $89.16 | 260 300 |
| Mar 09, 2016 | $88.74 | $89.75 | $88.07 | $89.50 | 259 300 |
| Mar 08, 2016 | $88.72 | $89.33 | $88.16 | $88.76 | 364 800 |
