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 |
| Mar 07, 2016 | $88.00 | $89.66 | $87.68 | $89.57 | 429 700 |
| Mar 04, 2016 | $86.13 | $88.67 | $86.13 | $88.40 | 357 000 |
| Mar 03, 2016 | $84.68 | $86.46 | $84.01 | $86.33 | 325 900 |
| Mar 02, 2016 | $84.16 | $84.98 | $83.76 | $84.94 | 188 000 |
| Mar 01, 2016 | $83.00 | $84.94 | $82.27 | $84.09 | 241 500 |
| Feb 29, 2016 | $83.54 | $84.41 | $81.71 | $82.46 | 183 100 |
| Feb 26, 2016 | $83.16 | $83.80 | $82.36 | $83.63 | 261 700 |
| Feb 25, 2016 | $82.52 | $83.16 | $81.29 | $83.06 | 238 000 |
| Feb 24, 2016 | $81.30 | $82.53 | $80.20 | $82.45 | 204 100 |
| Feb 23, 2016 | $81.95 | $82.62 | $80.83 | $81.93 | 259 500 |
| Feb 22, 2016 | $82.49 | $83.53 | $81.50 | $81.97 | 355 000 |
| Feb 19, 2016 | $81.63 | $82.44 | $80.73 | $81.60 | 298 500 |
| Feb 18, 2016 | $83.74 | $83.74 | $81.48 | $81.90 | 297 300 |
| Feb 17, 2016 | $80.10 | $84.03 | $80.10 | $82.73 | 531 700 |
| Feb 16, 2016 | $76.65 | $81.05 | $75.61 | $79.49 | 733 100 |
| Feb 12, 2016 | $78.85 | $79.87 | $73.55 | $76.07 | 1 118 400 |
| Feb 11, 2016 | $79.74 | $82.25 | $78.72 | $81.53 | 717 700 |
| Feb 10, 2016 | $82.29 | $83.79 | $81.43 | $81.59 | 897 900 |
| Feb 09, 2016 | $80.38 | $83.25 | $79.05 | $82.06 | 578 500 |
| Feb 08, 2016 | $79.19 | $81.56 | $78.11 | $81.36 | 559 800 |
| Feb 05, 2016 | $82.00 | $82.48 | $80.00 | $80.32 | 470 100 |
| Feb 04, 2016 | $80.60 | $84.04 | $80.60 | $82.31 | 450 100 |
| Feb 03, 2016 | $80.74 | $81.50 | $78.33 | $80.93 | 413 400 |
| Feb 02, 2016 | $80.11 | $81.44 | $79.30 | $79.94 | 434 700 |
| Feb 01, 2016 | $80.02 | $81.18 | $79.25 | $80.84 | 378 200 |
