IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 64.000 | 64.180 | 63.160 | 63.160 | 63.160 | 78 |
| 2024-09-05 | 65.500 | 66.150 | 65.280 | 66.020 | 66.020 | 35 |
| 2024-09-04 | 66.060 | 66.060 | 64.910 | 65.570 | 65.570 | 28 |
| 2024-09-03 | 68.010 | 68.340 | 66.820 | 66.820 | 66.820 | 160 |
| 2024-09-02 | 68.710 | 68.710 | 68.710 | 68.710 | 68.710 | 0 |
| 2024-08-30 | 70.490 | 70.490 | 68.590 | 68.710 | 68.710 | 7 |
| 2024-08-29 | 69.940 | 70.020 | 69.880 | 69.880 | 69.880 | 31 |
| 2024-08-28 | 68.780 | 68.850 | 68.780 | 68.850 | 68.850 | 150 |
| 2024-08-27 | 70.350 | 70.350 | 69.200 | 69.210 | 69.210 | 1 |
| 2024-08-23 | 70.110 | 71.540 | 70.110 | 71.500 | 71.500 | 7 |
| 2024-08-22 | 71.500 | 71.500 | 70.654 | 70.922 | 70.922 | 91 |
| 2024-08-21 | 70.300 | 71.220 | 69.560 | 71.220 | 71.220 | 231 |
| 2024-08-20 | 68.600 | 69.140 | 68.328 | 69.140 | 69.140 | 35 |
| 2024-08-19 | 67.075 | 67.590 | 67.000 | 67.590 | 67.590 | 500 |
| 2024-08-16 | 68.430 | 68.430 | 67.100 | 67.100 | 67.100 | 3 |
| 2024-08-15 | 68.000 | 68.700 | 67.730 | 68.640 | 68.640 | 11 |
| 2024-08-14 | 67.990 | 67.990 | 66.610 | 66.740 | 66.740 | 5 |
| 2024-08-13 | 66.110 | 67.238 | 66.110 | 67.238 | 67.238 | 65 |
| 2024-08-12 | 67.460 | 67.460 | 65.390 | 65.390 | 65.390 | 36 |
| 2024-08-09 | 68.000 | 68.000 | 66.560 | 66.810 | 66.810 | 3 |
| 2024-08-08 | 66.080 | 67.450 | 66.080 | 67.030 | 67.030 | 79 |
| 2024-08-07 | 68.530 | 69.780 | 68.222 | 68.222 | 68.222 | 403 |
| 2024-08-06 | 68.490 | 68.490 | 67.190 | 68.470 | 68.470 | 416 |
| 2024-08-05 | 68.810 | 69.950 | 66.510 | 68.510 | 68.510 | 228 |
| 2024-08-02 | 74.800 | 75.020 | 72.915 | 72.915 | 72.915 | 261 |
| 2024-08-01 | 79.200 | 80.160 | 76.230 | 76.420 | 76.420 | 26 |
| 2024-07-31 | 80.830 | 82.060 | 80.830 | 80.910 | 80.910 | 32 |
| 2024-07-30 | 82.690 | 88.450 | 79.980 | 82.630 | 82.630 | 148 |
| 2024-07-29 | 86.250 | 88.020 | 86.250 | 87.330 | 87.330 | 389 |
| 2024-07-26 | 85.500 | 87.440 | 84.950 | 86.140 | 86.140 | 131 |
| 2024-07-25 | 87.470 | 87.500 | 86.130 | 86.840 | 86.840 | 110 |
| 2024-07-24 | 90.082 | 90.082 | 90.082 | 90.082 | 90.082 | 0 |
| 2024-07-23 | 89.802 | 90.082 | 89.802 | 90.082 | 90.082 | 36 |
| 2024-07-22 | 89.740 | 89.740 | 89.740 | 89.740 | 89.740 | 0 |
| 2024-07-19 | 88.397 | 88.890 | 87.550 | 88.890 | 88.890 | 66 |
| 2024-07-18 | 90.120 | 90.120 | 88.710 | 88.710 | 88.710 | 0 |
| 2024-07-17 | 90.620 | 90.620 | 90.100 | 90.100 | 90.100 | 43 |
| 2024-07-16 | 89.170 | 90.430 | 89.170 | 90.430 | 90.430 | 55 |
| 2024-07-15 | 88.000 | 90.820 | 88.000 | 90.445 | 90.445 | 42 |
| 2024-07-12 | 88.880 | 90.280 | 88.880 | 90.275 | 90.275 | 308 |
| 2024-07-11 | 87.670 | 88.590 | 86.580 | 88.080 | 88.080 | 22 |
| 2024-07-10 | 84.990 | 85.120 | 83.380 | 85.020 | 85.020 | 72 |
| 2024-07-09 | 84.080 | 85.940 | 84.080 | 84.860 | 84.860 | 22 |
| 2024-07-08 | 84.360 | 86.089 | 84.360 | 85.550 | 85.550 | 50 |
| 2024-07-05 | 84.860 | 84.860 | 83.670 | 83.870 | 83.870 | 67 |
| 2024-07-04 | 84.750 | 84.750 | 84.750 | 84.750 | 84.750 | 0 |
| 2024-07-03 | 84.860 | 85.580 | 84.541 | 84.750 | 84.750 | 23 |
| 2024-07-02 | 83.500 | 84.690 | 83.010 | 84.690 | 84.690 | 150 |
| 2024-07-01 | 84.920 | 84.920 | 83.628 | 83.950 | 83.950 | 209 |
| 2024-06-28 | 83.560 | 85.170 | 83.560 | 84.710 | 84.710 | 1 |
| 2024-06-27 | 82.620 | 82.940 | 82.620 | 82.940 | 82.940 | 406 |
| 2024-06-26 | 82.500 | 82.620 | 81.685 | 82.620 | 82.620 | 48 |
| 2024-06-25 | 80.910 | 81.450 | 80.740 | 81.450 | 81.450 | 45 |
| 2024-06-24 | 83.420 | 83.870 | 82.790 | 82.900 | 82.900 | 35 |
| 2024-06-21 | 82.930 | 83.220 | 81.580 | 83.020 | 83.020 | 1 |
| 2024-06-20 | 82.280 | 82.310 | 81.010 | 81.450 | 81.450 | 100 |
| 2024-06-19 | 85.280 | 85.280 | 85.280 | 85.280 | 85.280 | 0 |
| 2024-06-18 | 85.280 | 85.280 | 85.280 | 85.280 | 85.280 | 32 |
| 2024-06-17 | 84.360 | 84.870 | 84.360 | 84.870 | 84.870 | 1 |
| 2024-06-14 | 85.436 | 85.436 | 85.436 | 85.436 | 85.436 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.