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 |
| 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 |
| Jan 29, 2016 | $77.50 | $80.84 | $77.36 | $80.83 | 472 000 |
| Jan 28, 2016 | $80.50 | $81.18 | $77.03 | $77.45 | 376 200 |
| Jan 27, 2016 | $80.65 | $81.86 | $79.15 | $79.47 | 340 600 |
| Jan 26, 2016 | $80.45 | $81.32 | $79.86 | $80.90 | 237 500 |
| Jan 25, 2016 | $81.27 | $82.49 | $79.70 | $79.93 | 263 200 |
| Jan 22, 2016 | $81.12 | $81.61 | $80.02 | $81.49 | 272 500 |
| Jan 21, 2016 | $80.31 | $81.59 | $79.12 | $79.76 | 261 200 |
| Jan 20, 2016 | $80.37 | $81.00 | $77.11 | $79.84 | 416 200 |
| Jan 19, 2016 | $82.12 | $82.94 | $80.28 | $81.02 | 527 400 |
| Jan 15, 2016 | $80.54 | $81.68 | $79.89 | $81.04 | 594 200 |
| Jan 14, 2016 | $81.73 | $83.44 | $80.47 | $82.95 | 773 400 |
| Jan 13, 2016 | $83.51 | $84.47 | $80.75 | $81.35 | 585 800 |
| Jan 12, 2016 | $80.47 | $83.27 | $80.45 | $83.02 | 634 700 |
| Jan 11, 2016 | $79.84 | $80.78 | $78.96 | $79.47 | 490 600 |
| Jan 08, 2016 | $79.02 | $80.80 | $78.24 | $79.80 | 769 500 |
| Jan 07, 2016 | $79.63 | $80.42 | $76.64 | $78.10 | 1 443 900 |
