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 |
| Jul 12, 2023 | $138.31 | $140.31 | $138.06 | $139.71 | 157 342 |
| Jul 11, 2023 | $134.60 | $136.90 | $134.40 | $136.42 | 229 252 |
| Jul 10, 2023 | $132.01 | $134.39 | $132.01 | $134.28 | 133 554 |
| Jul 07, 2023 | $133.61 | $135.20 | $132.08 | $132.32 | 119 870 |
| Jul 06, 2023 | $132.25 | $133.87 | $131.55 | $133.61 | 170 333 |
| Jul 05, 2023 | $133.06 | $135.00 | $132.04 | $134.36 | 187 879 |
| Jul 03, 2023 | $135.33 | $136.16 | $134.43 | $135.08 | 122 821 |
| Jun 30, 2023 | $135.33 | $136.07 | $134.33 | $135.82 | 171 121 |
| Jun 29, 2023 | $134.19 | $134.38 | $132.63 | $134.36 | 113 265 |
| Jun 28, 2023 | $132.57 | $135.20 | $132.57 | $134.19 | 167 605 |
| Jun 27, 2023 | $129.89 | $134.08 | $129.28 | $133.83 | 194 662 |
| Jun 26, 2023 | $133.27 | $133.39 | $129.25 | $129.54 | 182 770 |
| Jun 23, 2023 | $128.89 | $133.50 | $128.04 | $133.39 | 855 306 |
| Jun 22, 2023 | $129.69 | $130.54 | $127.81 | $130.35 | 225 675 |
| Jun 21, 2023 | $131.74 | $132.47 | $129.42 | $130.08 | 194 494 |
| Jun 20, 2023 | $134.73 | $136.91 | $131.92 | $133.03 | 271 923 |
| Jun 16, 2023 | $135.47 | $135.64 | $133.00 | $134.75 | 917 505 |
| Jun 15, 2023 | $132.30 | $137.33 | $132.19 | $134.34 | 679 111 |
| Jun 14, 2023 | $121.89 | $136.72 | $121.46 | $132.83 | 844 050 |
| Jun 13, 2023 | $115.55 | $118.10 | $115.26 | $117.06 | 221 673 |
| Jun 12, 2023 | $111.35 | $114.49 | $111.27 | $114.29 | 128 972 |
| Jun 09, 2023 | $112.59 | $112.96 | $110.85 | $111.29 | 101 326 |
| Jun 08, 2023 | $112.60 | $113.44 | $111.41 | $112.63 | 149 896 |
| Jun 07, 2023 | $110.87 | $113.70 | $110.87 | $113.10 | 146 202 |
| Jun 06, 2023 | $108.55 | $111.49 | $108.00 | $110.29 | 131 096 |
