IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 238.28 | 238.28 | 238.28 | 238.28 | 238.28 | 0 |
| 2022-09-13 | 238.28 | 238.28 | 238.28 | 238.28 | 238.28 | 0 |
| 2022-09-12 | 238.28 | 238.28 | 238.28 | 238.28 | 238.28 | 0 |
| 2022-09-09 | 238.28 | 238.28 | 238.28 | 238.28 | 238.28 | 1 |
| 2022-09-08 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-09-06 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-09-05 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-09-02 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 19 |
| 2022-09-01 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-31 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-30 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-29 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-26 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-25 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-24 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-23 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-22 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-19 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-18 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-17 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-16 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-15 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-12 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-11 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2022-08-10 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 6 |
| 2022-08-09 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-08-08 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-08-05 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-08-04 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-08-03 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-08-02 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-08-01 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-07-29 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-07-28 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-07-27 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-07-26 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-07-25 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-07-22 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-07-21 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 0 |
| 2022-07-20 | 260.01 | 274.90 | 260.01 | 274.90 | 274.90 | 45 |
| 2022-07-19 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-12 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-11 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-08 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-07-01 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-06-30 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-06-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-06-28 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-06-27 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-06-24 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-06-23 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-06-22 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 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.