IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-06-20 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-06-17 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1 |
| 2022-06-15 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | 2 |
| 2022-06-14 | 241.44 | 241.44 | 241.44 | 241.44 | 241.44 | 0 |
| 2022-06-13 | 241.44 | 241.44 | 241.44 | 241.44 | 241.44 | 1 |
| 2022-06-10 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 0 |
| 2022-06-09 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 0 |
| 2022-06-08 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 0 |
| 2022-06-07 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 0 |
| 2022-06-06 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 1 |
| 2022-06-03 | 250.53 | 250.53 | 250.53 | 250.53 | 250.53 | 0 |
| 2022-06-02 | 250.53 | 250.53 | 250.53 | 250.53 | 250.53 | 0 |
| 2022-06-01 | 250.47 | 250.53 | 250.47 | 250.53 | 250.53 | 35 |
| 2022-05-31 | 232.32 | 232.32 | 232.32 | 232.32 | 232.32 | 0 |
| 2022-05-30 | 232.32 | 232.32 | 232.32 | 232.32 | 232.32 | 0 |
| 2022-05-27 | 232.32 | 232.32 | 232.32 | 232.32 | 232.32 | 0 |
| 2022-05-26 | 232.32 | 232.32 | 232.32 | 232.32 | 232.32 | 0 |
| 2022-05-25 | 232.32 | 232.32 | 232.32 | 232.32 | 232.32 | 0 |
| 2022-05-24 | 232.32 | 232.32 | 232.32 | 232.32 | 232.32 | 0 |
| 2022-05-23 | 232.32 | 232.32 | 232.32 | 232.32 | 232.32 | 5 |
| 2022-05-20 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-19 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-18 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-17 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-16 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-13 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-12 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-11 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-10 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-09 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-06 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-05 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-04 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-03 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-05-02 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-04-29 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-04-28 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-04-27 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-04-26 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-04-25 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-04-22 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | 0 |
| 2022-04-20 | 239.00 | 239.00 | 234.02 | 234.02 | 234.02 | 22 |
| 2022-04-19 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 0 |
| 2022-04-18 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 0 |
| 2022-04-14 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 0 |
| 2022-04-13 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 0 |
| 2022-04-12 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 0 |
| 2022-04-11 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 0 |
| 2022-04-08 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 10 |
| 2022-04-07 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 4 |
| 2022-04-06 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2 |
| 2022-04-05 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-04-04 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 5 |
| 2022-04-01 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 12 |
| 2022-03-31 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-03-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-03-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-03-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-03-25 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 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.