IPG Photonics Corporation (IPGP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 87.86 | 88.91 | 86.37 | 86.76 | 86.76 | 249,261 |
| May 02, 2024 | 84.33 | 86.76 | 83.68 | 86.70 | 86.70 | 356,800 |
| May 01, 2024 | 82.78 | 85.48 | 82.29 | 83.55 | 83.55 | 322,900 |
| Apr 30, 2024 | 81.30 | 87.53 | 80.33 | 83.98 | 83.98 | 593,900 |
| Apr 29, 2024 | 89.07 | 89.61 | 88.29 | 88.58 | 88.58 | 260,600 |
| Apr 26, 2024 | 88.24 | 89.83 | 87.82 | 88.40 | 88.40 | 251,300 |
| Apr 25, 2024 | 87.26 | 88.75 | 87.26 | 88.24 | 88.24 | 186,200 |
| Apr 24, 2024 | 85.59 | 88.19 | 85.59 | 88.05 | 88.05 | 250,400 |
| Apr 23, 2024 | 85.00 | 86.49 | 85.00 | 85.37 | 85.37 | 169,800 |
| Apr 22, 2024 | 84.85 | 85.58 | 84.37 | 85.10 | 85.10 | 157,900 |
| Apr 19, 2024 | 83.97 | 85.19 | 83.72 | 84.27 | 84.27 | 200,800 |
| Apr 18, 2024 | 84.23 | 85.65 | 84.23 | 84.59 | 84.59 | 158,600 |
| Apr 17, 2024 | 85.47 | 86.06 | 84.35 | 84.37 | 84.37 | 175,300 |
| Apr 16, 2024 | 84.00 | 85.77 | 83.53 | 84.84 | 84.84 | 194,100 |
| Apr 15, 2024 | 86.28 | 86.83 | 84.11 | 84.40 | 84.40 | 159,900 |
| Apr 12, 2024 | 89.00 | 89.00 | 85.73 | 85.75 | 85.75 | 242,600 |
| Apr 11, 2024 | 88.21 | 89.87 | 87.58 | 89.86 | 89.86 | 153,600 |
| Apr 10, 2024 | 88.37 | 90.77 | 86.65 | 87.67 | 87.67 | 177,400 |
| Apr 09, 2024 | 87.98 | 91.65 | 87.63 | 90.63 | 90.63 | 237,800 |
| Apr 08, 2024 | 86.60 | 87.80 | 86.35 | 87.39 | 87.39 | 142,300 |
| Apr 05, 2024 | 87.00 | 87.37 | 86.14 | 86.27 | 86.27 | 218,000 |
| Apr 04, 2024 | 89.26 | 89.37 | 87.11 | 87.25 | 87.25 | 157,100 |
| Apr 03, 2024 | 87.43 | 88.72 | 87.37 | 87.96 | 87.96 | 583,300 |
| Apr 02, 2024 | 89.82 | 89.82 | 87.68 | 88.23 | 88.23 | 260,700 |
| Apr 01, 2024 | 90.62 | 91.76 | 89.76 | 90.16 | 90.16 | 167,400 |
| Mar 28, 2024 | 90.01 | 91.67 | 90.00 | 90.69 | 90.69 | 191,700 |
| Mar 27, 2024 | 89.84 | 90.69 | 88.99 | 90.57 | 90.57 | 166,900 |
| Mar 26, 2024 | 90.63 | 90.87 | 89.08 | 89.24 | 89.24 | 141,000 |
| Mar 25, 2024 | 89.79 | 90.47 | 88.88 | 89.96 | 89.96 | 175,600 |
| Mar 22, 2024 | 90.78 | 90.78 | 89.46 | 90.00 | 90.00 | 177,800 |
| Mar 21, 2024 | 89.65 | 91.50 | 89.64 | 91.02 | 91.02 | 184,700 |
| Mar 20, 2024 | 87.80 | 89.40 | 87.17 | 89.15 | 89.15 | 235,000 |
| Mar 19, 2024 | 86.09 | 87.92 | 86.09 | 87.78 | 87.78 | 222,600 |
| Mar 18, 2024 | 87.20 | 88.47 | 86.80 | 86.87 | 86.87 | 289,400 |
| Mar 15, 2024 | 86.58 | 88.02 | 86.26 | 87.24 | 87.24 | 1,159,900 |
| Mar 14, 2024 | 89.02 | 89.67 | 86.26 | 87.04 | 87.04 | 298,900 |
| Mar 13, 2024 | 90.11 | 91.00 | 88.21 | 89.30 | 89.30 | 354,000 |
| Mar 12, 2024 | 90.17 | 91.32 | 89.26 | 90.49 | 90.49 | 189,700 |
| Mar 11, 2024 | 89.62 | 90.85 | 89.62 | 90.28 | 90.28 | 187,500 |
| Mar 08, 2024 | 89.94 | 91.46 | 89.72 | 90.24 | 90.24 | 230,300 |
| Mar 07, 2024 | 89.54 | 90.27 | 89.21 | 89.44 | 89.44 | 193,900 |
| Mar 06, 2024 | 88.61 | 89.96 | 88.43 | 89.11 | 89.11 | 218,000 |
| Mar 05, 2024 | 87.00 | 88.29 | 87.00 | 87.99 | 87.99 | 283,100 |
| Mar 04, 2024 | 87.84 | 88.67 | 87.32 | 87.83 | 87.83 | 199,900 |
| Mar 01, 2024 | 87.00 | 88.43 | 86.54 | 87.67 | 87.67 | 270,600 |
| Feb 29, 2024 | 87.10 | 87.72 | 85.99 | 86.35 | 86.35 | 396,200 |
| Feb 28, 2024 | 85.22 | 86.84 | 85.01 | 85.66 | 85.66 | 269,400 |
| Feb 27, 2024 | 85.19 | 87.31 | 85.19 | 86.38 | 86.38 | 322,600 |
| Feb 26, 2024 | 85.60 | 86.52 | 84.59 | 85.19 | 85.19 | 262,900 |
| Feb 23, 2024 | 86.52 | 86.52 | 85.14 | 85.58 | 85.58 | 250,100 |
| Feb 22, 2024 | 87.01 | 87.69 | 86.33 | 86.54 | 86.54 | 210,000 |
| Feb 21, 2024 | 85.31 | 86.55 | 84.90 | 86.45 | 86.45 | 264,200 |
| Feb 20, 2024 | 85.68 | 86.49 | 85.44 | 86.28 | 86.28 | 281,300 |
| Feb 16, 2024 | 88.64 | 89.19 | 86.24 | 86.48 | 86.48 | 357,800 |
| Feb 15, 2024 | 87.19 | 90.05 | 87.04 | 88.99 | 88.99 | 459,100 |
| Feb 14, 2024 | 88.00 | 89.12 | 86.38 | 87.86 | 87.86 | 876,100 |
| Feb 13, 2024 | 96.38 | 101.94 | 86.50 | 86.99 | 86.99 | 1,008,700 |
| Feb 12, 2024 | 102.44 | 104.19 | 102.35 | 103.63 | 103.63 | 264,600 |
| Feb 09, 2024 | 101.16 | 103.17 | 101.16 | 102.82 | 102.82 | 185,300 |
| Feb 08, 2024 | 99.81 | 101.73 | 99.63 | 101.01 | 101.01 | 208,300 |
| Feb 07, 2024 | 99.61 | 100.95 | 99.20 | 100.03 | 100.03 | 156,100 |
| Feb 06, 2024 | 98.34 | 100.11 | 98.34 | 99.78 | 99.78 | 231,300 |
| Feb 05, 2024 | 98.12 | 98.60 | 97.00 | 97.64 | 97.64 | 161,300 |
| Feb 02, 2024 | 98.14 | 99.31 | 97.30 | 98.80 | 98.80 | 187,000 |
| Feb 01, 2024 | 98.32 | 99.37 | 97.17 | 99.15 | 99.15 | 211,900 |
| Jan 31, 2024 | 99.12 | 99.70 | 97.40 | 97.89 | 97.89 | 233,500 |
| Jan 30, 2024 | 99.52 | 100.59 | 99.03 | 99.50 | 99.50 | 159,500 |
| Jan 29, 2024 | 99.08 | 100.03 | 97.44 | 99.92 | 99.92 | 317,100 |
| Jan 26, 2024 | 100.89 | 101.77 | 98.93 | 99.20 | 99.20 | 1,349,200 |
| Jan 25, 2024 | 99.97 | 102.84 | 97.56 | 100.70 | 100.70 | 1,658,300 |
| Jan 24, 2024 | 99.05 | 100.69 | 97.44 | 98.20 | 98.20 | 394,600 |
| Jan 23, 2024 | 99.99 | 101.31 | 98.89 | 98.91 | 98.91 | 345,100 |
| Jan 22, 2024 | 99.52 | 100.50 | 98.62 | 99.34 | 99.34 | 249,100 |
| Jan 19, 2024 | 99.92 | 99.96 | 96.05 | 98.63 | 98.63 | 261,800 |
| Jan 18, 2024 | 98.39 | 99.37 | 97.60 | 99.31 | 99.31 | 217,100 |
| Jan 17, 2024 | 98.01 | 98.50 | 96.40 | 97.18 | 97.18 | 155,400 |
| Jan 16, 2024 | 98.79 | 99.87 | 97.67 | 99.70 | 99.70 | 202,800 |
| Jan 12, 2024 | 101.31 | 102.07 | 99.25 | 99.50 | 99.50 | 168,200 |
| Jan 11, 2024 | 100.83 | 101.37 | 99.55 | 100.68 | 100.68 | 180,300 |
| Jan 10, 2024 | 102.17 | 102.36 | 100.61 | 100.82 | 100.82 | 155,000 |
| Jan 09, 2024 | 101.74 | 103.39 | 101.74 | 102.09 | 102.09 | 161,300 |
| Jan 08, 2024 | 102.00 | 103.97 | 102.00 | 102.96 | 102.96 | 207,100 |
| Jan 05, 2024 | 101.28 | 102.96 | 101.28 | 101.82 | 101.82 | 317,500 |
| Jan 04, 2024 | 102.32 | 102.68 | 100.75 | 101.31 | 101.31 | 325,200 |
| Jan 03, 2024 | 104.78 | 105.00 | 102.52 | 103.35 | 103.35 | 163,500 |
| Jan 02, 2024 | 108.09 | 108.09 | 106.15 | 106.58 | 106.58 | 192,400 |
| Dec 29, 2023 | 109.70 | 110.30 | 108.34 | 108.54 | 108.54 | 144,000 |
| Dec 28, 2023 | 109.96 | 110.23 | 109.12 | 110.10 | 110.10 | 100,400 |
| Dec 27, 2023 | 110.85 | 111.09 | 110.08 | 110.34 | 110.34 | 98,300 |
| Dec 26, 2023 | 109.89 | 111.11 | 109.72 | 110.56 | 110.56 | 144,800 |
| Dec 22, 2023 | 108.56 | 110.38 | 107.97 | 109.53 | 109.53 | 133,100 |
| Dec 21, 2023 | 108.57 | 109.03 | 106.29 | 107.82 | 107.82 | 125,000 |
| Dec 20, 2023 | 108.86 | 110.58 | 107.01 | 107.03 | 107.03 | 212,700 |
| Dec 19, 2023 | 108.01 | 109.05 | 107.77 | 109.00 | 109.00 | 177,000 |
| Dec 18, 2023 | 107.84 | 107.91 | 106.04 | 106.96 | 106.96 | 229,500 |
| Dec 15, 2023 | 106.69 | 108.54 | 105.64 | 108.20 | 108.20 | 721,100 |
| Dec 14, 2023 | 103.84 | 107.48 | 103.35 | 106.50 | 106.50 | 355,400 |
| Dec 13, 2023 | 101.03 | 102.77 | 99.40 | 102.57 | 102.57 | 225,500 |
| Dec 12, 2023 | 100.64 | 100.86 | 99.52 | 100.61 | 100.61 | 225,800 |
| Dec 11, 2023 | 99.44 | 100.64 | 98.97 | 100.39 | 100.39 | 115,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.