IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-19 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-16 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-15 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-14 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-13 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-12 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-09 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-08 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-07 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-06 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-05 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-02 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-08-01 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-07-31 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-07-30 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 0 |
| 2024-07-29 | 243.84 | 243.84 | 243.84 | 243.84 | 243.84 | 20 |
| 2024-07-26 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 20 |
| 2024-07-25 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 0 |
| 2024-07-24 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 0 |
| 2024-07-23 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 0 |
| 2024-07-22 | 246.40 | 249.30 | 246.40 | 249.30 | 249.30 | 4 |
| 2024-07-19 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-18 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-17 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-16 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-15 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-12 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-11 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-10 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-09 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-08 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-05 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-04 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-03 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-02 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-07-01 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-28 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-27 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-26 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-25 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-24 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-21 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-20 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-19 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-18 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-17 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-14 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-13 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-12 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-11 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-10 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-07 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-06 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-05 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-04 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-06-03 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-05-31 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-05-29 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2024-05-28 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.