IPG Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	108.25	108.63	108.25	108.63	108.63	0
2023-12-18	106.96	106.96	106.59	106.59	106.59	1
2023-12-15	105.62	108.46	105.62	107.19	107.19	418
2023-12-14	103.46	107.15	103.46	105.81	105.81	445
2023-12-13	101.03	101.07	100.74	100.86	100.86	10
2023-12-12	99.905	100.64	99.905	100.02	100.02	61
2023-12-11	100.22	100.27	99.400	99.950	99.950	3
2023-12-08	99.790	99.790	99.370	99.370	99.370	2
2023-12-07	99.440	100.45	98.040	100.45	100.45	101
2023-12-06	96.330	99.000	96.330	99.000	99.000	1
2023-12-05	98.590	98.590	96.040	96.040	96.040	1
2023-12-04	97.300	98.540	97.300	97.520	97.520	3
2023-12-01	94.670	97.290	94.670	97.290	97.290	0
2023-11-30	96.000	96.000	94.930	94.930	94.930	0
2023-11-29	96.640	97.330	96.000	96.720	96.720	1
2023-11-28	95.000	95.460	94.510	94.510	94.510	3
2023-11-27	94.710	95.560	94.710	95.560	95.560	1
2023-11-24	96.123	96.123	96.123	96.123	96.123	0
2023-11-23	96.123	96.123	96.123	96.123	96.123	0
2023-11-22	94.330	96.123	94.330	96.123	96.123	235
2023-11-21	94.820	94.820	94.820	94.820	94.820	0
2023-11-20	95.990	96.210	95.200	95.860	95.860	4
2023-11-17	95.110	95.110	95.110	95.110	95.110	0
2023-11-16	95.950	95.950	94.730	95.110	95.110	0
2023-11-15	95.990	97.720	95.990	97.720	97.720	12
2023-11-14	92.010	95.190	92.010	94.360	94.360	1
2023-11-13	89.650	90.470	89.650	90.470	90.470	3
2023-11-10	89.260	89.260	89.260	89.260	89.260	1
2023-11-09	92.430	92.430	92.430	92.430	92.430	0
2023-11-08	92.430	92.430	92.430	92.430	92.430	0
2023-11-07	90.190	92.430	90.190	92.430	92.430	100
2023-11-06	91.930	92.490	90.390	92.260	92.260	964
2023-11-03	91.030	92.390	90.990	92.334	92.334	11
2023-11-02	87.924	87.924	87.924	87.924	87.924	310
2023-11-01	86.830	86.830	85.070	85.170	85.170	35
2023-10-31	85.560	87.130	84.775	84.775	84.775	1,714
2023-10-30	86.133	88.330	84.410	84.600	84.600	265
2023-10-27	88.550	88.870	88.550	88.870	88.870	0
2023-10-26	89.200	89.820	87.930	88.500	88.500	2
2023-10-25	90.860	90.870	90.350	90.350	90.350	1
2023-10-24	90.990	91.840	90.990	91.840	91.840	2
2023-10-23	92.270	92.290	91.810	92.085	92.085	10
2023-10-20	91.160	92.483	91.160	92.410	92.410	60
2023-10-19	93.145	93.145	92.600	92.600	92.600	21
2023-10-18	94.800	95.100	94.520	95.100	95.100	11
2023-10-17	95.470	96.995	95.470	96.920	96.920	70
2023-10-16	93.830	94.460	93.020	94.340	94.340	2
2023-10-13	94.300	94.300	92.590	92.610	92.610	46
2023-10-12	95.710	95.710	93.160	93.160	93.160	1
2023-10-11	96.580	96.580	95.590	95.590	95.590	4
2023-10-10	96.355	96.420	96.355	96.420	96.420	143
2023-10-09	95.190	95.770	95.030	95.770	95.770	28
2023-10-06	95.980	96.310	95.980	95.980	95.980	0
2023-10-05	100.91	100.91	100.91	100.91	100.91	0
2023-10-04	100.91	100.91	100.91	100.91	100.91	0
2023-10-03	100.91	100.91	100.91	100.91	100.91	0
2023-10-02	100.91	100.91	100.91	100.91	100.91	0
2023-09-29	101.24	101.24	101.24	101.24	101.24	0
2023-09-28	101.24	101.24	101.24	101.24	101.24	0
2023-09-27	100.01	100.01	100.01	100.01	100.01	0

← NewerPage 13 of 22 · 1,265 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.