IPG Photonics Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	87.560	87.840	86.290	86.290	86.290	1
2024-03-14	89.079	89.079	87.780	87.780	87.780	90
2024-03-13	90.585	91.200	88.600	88.600	88.600	43
2024-03-12	90.750	90.990	89.810	90.610	90.610	86
2024-03-11	90.770	90.870	89.530	90.290	90.290	5
2024-03-08	89.780	90.470	89.780	90.470	90.470	4
2024-03-07	89.510	90.190	89.450	89.620	89.620	61
2024-03-06	89.000	89.740	88.670	89.260	89.260	12
2024-03-05	87.740	88.140	87.420	88.070	88.070	6
2024-03-04	88.110	88.680	87.440	88.195	88.195	52
2024-03-01	87.120	88.000	86.935	88.000	88.000	778
2024-02-29	87.575	87.580	86.380	86.590	86.590	106
2024-02-28	85.720	86.290	85.420	86.290	86.290	0
2024-02-27	86.010	87.220	85.100	87.220	87.220	1
2024-02-26	85.210	86.130	84.838	84.838	84.838	51
2024-02-23	86.269	86.269	86.269	86.269	86.269	11
2024-02-22	87.490	87.490	87.490	87.490	87.490	10
2024-02-21	85.180	85.180	85.170	85.170	85.170	27
2024-02-20	85.680	86.440	85.230	86.380	86.380	31
2024-02-19	87.120	87.120	87.120	87.120	87.120	0
2024-02-16	88.200	89.310	86.818	87.120	87.120	92
2024-02-15	87.040	89.934	87.040	89.392	89.392	874
2024-02-14	88.000	88.440	87.510	88.240	88.240	179
2024-02-13	96.525	102.30	88.772	88.772	88.772	203
2024-02-12	103.61	103.79	102.01	103.32	103.32	5
2024-02-09	102.50	102.72	102.47	102.72	102.72	12
2024-02-08	100.23	100.23	99.270	100.23	100.23	0
2024-02-07	99.620	99.620	99.620	99.620	99.620	2
2024-02-06	98.650	100.00	98.650	99.410	99.410	1
2024-02-05	98.660	98.660	97.120	98.400	98.400	4
2024-02-02	99.100	99.100	97.750	97.750	97.750	3
2024-02-01	98.220	98.220	98.050	98.050	98.050	2
2024-01-31	99.380	99.380	99.380	99.380	99.380	10
2024-01-30	99.830	100.30	99.100	99.100	99.100	7
2024-01-29	98.410	98.870	97.930	98.870	98.870	0
2024-01-26	101.64	102.00	100.90	101.67	101.67	25
2024-01-25	99.380	102.66	99.060	101.09	101.09	6
2024-01-24	100.74	100.74	98.470	99.220	99.220	66
2024-01-23	100.13	100.74	99.240	99.240	99.240	7
2024-01-22	100.71	100.71	99.040	99.040	99.040	26
2024-01-19	96.550	98.370	96.550	98.370	98.370	6
2024-01-18	97.360	99.650	97.360	99.430	99.430	12
2024-01-17	98.250	98.730	96.880	96.880	96.880	2
2024-01-16	98.250	99.720	98.250	99.680	99.680	20
2024-01-15	99.730	99.730	99.730	99.730	99.730	0
2024-01-12	99.545	99.730	99.545	99.730	99.730	7
2024-01-11	101.09	101.09	99.924	99.990	99.990	37
2024-01-10	103.74	103.74	101.30	101.30	101.30	3
2024-01-09	102.51	102.51	102.49	102.49	102.49	45
2024-01-08	103.09	103.09	103.09	103.09	103.09	0
2024-01-05	103.09	103.09	103.09	103.09	103.09	0
2024-01-04	103.09	103.09	103.09	103.09	103.09	0
2024-01-03	103.96	103.99	102.74	103.09	103.09	5
2024-01-02	108.09	108.24	106.69	106.77	106.77	2
2023-12-29	110.42	110.42	108.80	108.90	108.90	19
2023-12-28	111.24	111.24	109.30	109.33	109.33	54
2023-12-27	110.08	110.08	110.08	110.08	110.08	0
2023-12-22	105.10	110.16	105.10	110.08	110.08	6
2023-12-21	110.76	110.76	106.97	106.97	106.97	66
2023-12-20	108.96	110.33	108.03	110.33	110.33	163

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.