IPG Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	100.01	100.01	100.01	100.01	100.01	0
2023-09-25	100.01	100.01	100.01	100.01	100.01	0
2023-09-22	100.01	100.01	100.01	100.01	100.01	100
2023-09-21	99.635	99.635	99.635	99.635	99.635	0
2023-09-20	99.635	99.635	99.635	99.635	99.635	0
2023-09-19	99.180	99.635	99.180	99.635	99.635	21
2023-09-18	99.430	99.430	99.430	99.430	99.430	0
2023-09-15	99.430	99.430	99.430	99.430	99.430	0
2023-09-14	99.430	99.430	99.430	99.430	99.430	134
2023-09-13	100.99	100.99	100.99	100.99	100.99	0
2023-09-12	100.99	100.99	100.99	100.99	100.99	0
2023-09-11	104.00	104.00	104.00	104.00	104.00	0
2023-09-08	104.00	104.00	104.00	104.00	104.00	0
2023-09-07	104.00	104.00	104.00	104.00	104.00	1
2023-09-06	108.54	108.54	108.54	108.54	108.54	0
2023-09-05	108.54	108.54	108.54	108.54	108.54	0
2023-09-04	108.54	108.54	108.54	108.54	108.54	0
2023-09-01	108.54	108.54	108.54	108.54	108.54	10
2023-08-31	98.075	98.075	98.075	98.075	98.075	0
2023-08-30	98.075	98.075	98.075	98.075	98.075	0
2023-08-29	98.075	98.075	98.075	98.075	98.075	0
2023-08-25	98.075	98.075	98.075	98.075	98.075	0
2023-08-24	98.075	98.075	98.075	98.075	98.075	0
2023-08-23	98.075	98.075	98.075	98.075	98.075	0
2023-08-22	98.075	98.075	98.075	98.075	98.075	0
2023-08-21	98.075	98.075	98.075	98.075	98.075	0
2023-08-18	98.075	98.075	98.075	98.075	98.075	1
2023-08-17	100.88	100.88	100.88	100.88	100.88	0
2023-08-16	100.88	100.88	100.88	100.88	100.88	8
2023-08-15	102.90	103.02	102.90	103.01	103.01	23
2023-08-14	103.39	103.39	103.39	103.39	103.39	1
2023-08-11	105.00	105.00	105.00	105.00	105.00	1
2023-08-10	108.69	108.69	108.69	108.69	108.69	0
2023-08-09	108.69	108.69	108.69	108.69	108.69	4
2023-08-08	110.48	110.48	110.48	110.48	110.48	0
2023-08-07	108.78	110.48	108.78	110.48	110.48	94
2023-08-04	110.53	110.59	110.53	110.59	110.59	196
2023-08-03	110.33	110.33	110.33	110.33	110.33	45
2023-08-02	110.71	111.89	108.67	111.39	111.39	8,921
2023-08-01	117.16	117.16	108.68	108.68	108.68	6,370
2023-07-31	132.03	132.17	132.03	132.17	132.17	29
2023-07-28	126.80	126.80	126.80	126.80	126.80	0
2023-07-27	126.80	126.80	126.80	126.80	126.80	0
2023-07-26	126.80	126.80	126.80	126.80	126.80	0
2023-07-25	126.80	126.80	126.80	126.80	126.80	7
2023-07-24	132.64	132.64	132.64	132.64	132.64	14
2023-07-21	133.24	133.24	133.24	133.24	133.24	200
2023-07-20	134.02	134.02	133.32	133.32	133.32	28
2023-07-19	132.21	133.13	132.06	133.13	133.13	289
2023-07-18	134.59	134.59	133.98	133.98	133.98	45
2023-07-17	135.93	135.93	135.88	135.88	135.88	30
2023-07-14	137.18	137.35	137.18	137.35	137.35	21
2023-07-13	139.89	139.89	139.89	139.89	139.89	0
2023-07-12	138.89	139.89	138.89	139.89	139.89	145
2023-07-11	135.97	136.37	135.80	135.80	135.80	46
2023-07-10	133.71	133.71	133.71	133.71	133.71	40
2023-07-07	135.20	135.20	135.20	135.20	135.20	5
2023-07-06	131.97	131.97	131.97	131.97	131.97	0
2023-07-05	135.88	135.88	135.88	135.88	135.88	0
2023-07-04	135.88	135.88	135.88	135.88	135.88	0

← NewerPage 14 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.