IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 86.100 | 86.100 | 85.436 | 85.436 | 85.436 | 10 |
| 2024-06-12 | 88.010 | 88.010 | 87.260 | 87.260 | 87.260 | 89 |
| 2024-06-11 | 86.020 | 86.020 | 86.020 | 86.020 | 86.020 | 0 |
| 2024-06-10 | 85.000 | 86.310 | 85.000 | 86.020 | 86.020 | 29 |
| 2024-06-07 | 85.910 | 85.910 | 85.390 | 85.390 | 85.390 | 0 |
| 2024-06-06 | 86.740 | 87.200 | 86.740 | 87.055 | 87.055 | 3 |
| 2024-06-05 | 84.270 | 86.349 | 84.270 | 86.349 | 86.349 | 5 |
| 2024-06-04 | 86.790 | 86.790 | 84.000 | 84.080 | 84.080 | 3 |
| 2024-06-03 | 87.025 | 87.470 | 86.600 | 86.990 | 86.990 | 95 |
| 2024-05-31 | 84.950 | 86.390 | 84.950 | 85.920 | 85.920 | 47 |
| 2024-05-30 | 83.860 | 83.860 | 83.590 | 83.590 | 83.590 | 0 |
| 2024-05-29 | 82.500 | 84.880 | 82.450 | 83.890 | 83.890 | 77 |
| 2024-05-28 | 85.969 | 85.980 | 84.730 | 84.730 | 84.730 | 21 |
| 2024-05-24 | 86.980 | 86.980 | 85.600 | 85.600 | 85.600 | 0 |
| 2024-05-23 | 89.470 | 89.470 | 86.570 | 86.570 | 86.570 | 2 |
| 2024-05-22 | 88.200 | 88.510 | 87.880 | 88.510 | 88.510 | 1 |
| 2024-05-21 | 87.790 | 87.790 | 87.300 | 87.530 | 87.530 | 3 |
| 2024-05-20 | 88.890 | 89.210 | 88.290 | 89.020 | 89.020 | 27 |
| 2024-05-17 | 88.840 | 88.840 | 88.180 | 88.180 | 88.180 | 0 |
| 2024-05-16 | 88.120 | 90.240 | 88.120 | 89.370 | 89.370 | 1 |
| 2024-05-15 | 90.210 | 90.210 | 89.780 | 89.920 | 89.920 | 2 |
| 2024-05-14 | 90.180 | 90.910 | 89.720 | 89.720 | 89.720 | 3 |
| 2024-05-13 | 89.710 | 90.490 | 89.360 | 90.141 | 90.141 | 57 |
| 2024-05-10 | 89.750 | 89.750 | 89.240 | 89.240 | 89.240 | 3 |
| 2024-05-09 | 88.280 | 89.700 | 88.280 | 89.650 | 89.650 | 6 |
| 2024-05-08 | 88.990 | 89.220 | 88.805 | 88.970 | 88.970 | 66 |
| 2024-05-07 | 89.270 | 89.500 | 89.205 | 89.500 | 89.500 | 128 |
| 2024-05-03 | 88.550 | 88.550 | 88.300 | 88.550 | 88.550 | 50 |
| 2024-05-02 | 84.400 | 84.540 | 84.400 | 84.540 | 84.540 | 3 |
| 2024-05-01 | 82.780 | 84.374 | 82.590 | 83.025 | 83.025 | 40 |
| 2024-04-30 | 79.820 | 85.000 | 79.000 | 83.880 | 83.880 | 1,033 |
| 2024-04-29 | 88.660 | 89.510 | 88.660 | 89.230 | 89.230 | 15 |
| 2024-04-26 | 88.950 | 89.380 | 88.950 | 89.320 | 89.320 | 10 |
| 2024-04-25 | 87.010 | 88.350 | 87.010 | 88.110 | 88.110 | 2 |
| 2024-04-24 | 87.310 | 87.310 | 87.310 | 87.310 | 87.310 | 0 |
| 2024-04-23 | 85.930 | 85.930 | 85.930 | 85.930 | 85.930 | 0 |
| 2024-04-22 | 84.850 | 85.370 | 84.400 | 84.510 | 84.510 | 15 |
| 2024-04-19 | 83.730 | 84.153 | 83.730 | 84.153 | 84.153 | 283 |
| 2024-04-18 | 84.850 | 84.930 | 84.000 | 84.930 | 84.930 | 0 |
| 2024-04-17 | 85.820 | 86.050 | 85.240 | 85.240 | 85.240 | 1 |
| 2024-04-16 | 83.938 | 85.400 | 83.938 | 85.400 | 85.400 | 19 |
| 2024-04-15 | 86.960 | 87.040 | 84.910 | 84.910 | 84.910 | 83 |
| 2024-04-12 | 88.450 | 88.450 | 86.513 | 86.513 | 86.513 | 1 |
| 2024-04-11 | 88.870 | 88.870 | 87.630 | 88.010 | 88.010 | 6 |
| 2024-04-10 | 87.870 | 87.870 | 86.895 | 86.895 | 86.895 | 8 |
| 2024-04-09 | 88.170 | 91.590 | 87.610 | 90.950 | 90.950 | 5 |
| 2024-04-08 | 87.350 | 87.480 | 86.380 | 87.480 | 87.480 | 33 |
| 2024-04-05 | 88.600 | 88.600 | 86.470 | 86.750 | 86.750 | 9 |
| 2024-04-04 | 88.980 | 88.980 | 88.370 | 88.837 | 88.837 | 1,427 |
| 2024-04-03 | 88.250 | 88.250 | 88.000 | 88.000 | 88.000 | 24 |
| 2024-04-02 | 89.280 | 89.280 | 89.120 | 89.120 | 89.120 | 2 |
| 2024-03-28 | 89.680 | 91.539 | 89.680 | 91.250 | 91.250 | 10 |
| 2024-03-27 | 89.900 | 90.230 | 89.070 | 90.230 | 90.230 | 7 |
| 2024-03-26 | 90.630 | 91.230 | 89.640 | 89.640 | 89.640 | 6 |
| 2024-03-25 | 90.000 | 90.510 | 89.050 | 89.870 | 89.870 | 33 |
| 2024-03-22 | 90.040 | 91.050 | 90.040 | 91.050 | 91.050 | 10 |
| 2024-03-21 | 90.000 | 91.280 | 89.030 | 91.280 | 91.280 | 33 |
| 2024-03-20 | 87.360 | 88.560 | 87.360 | 88.090 | 88.090 | 8 |
| 2024-03-19 | 87.260 | 87.660 | 86.000 | 87.620 | 87.620 | 27 |
| 2024-03-18 | 87.920 | 88.200 | 87.520 | 87.520 | 87.520 | 32 |
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.