IPG Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	135.88	135.88	135.88	135.88	135.88	3
2023-06-30	135.12	135.12	135.12	135.12	135.12	5
2023-06-29	133.00	133.00	133.00	133.00	133.00	489
2023-06-28	133.11	133.11	133.11	133.11	133.11	15
2023-06-27	130.70	131.80	130.70	131.80	131.80	610
2023-06-26	133.25	133.25	132.56	132.56	132.56	3
2023-06-23	129.94	129.94	129.94	129.94	129.94	0
2023-06-22	129.73	129.94	129.73	129.94	129.94	169
2023-06-21	131.01	131.01	131.01	131.01	131.01	35
2023-06-20	136.03	136.03	132.44	132.55	132.55	34
2023-06-19	135.17	135.17	135.17	135.17	135.17	0
2023-06-16	135.17	135.17	135.17	135.17	135.17	49
2023-06-15	135.51	135.51	134.99	134.99	134.99	548
2023-06-14	124.93	136.28	124.93	132.01	132.01	250
2023-06-13	116.73	117.57	116.73	117.57	117.57	304
2023-06-12	112.20	112.20	112.20	112.20	112.20	0
2023-06-09	112.20	112.20	112.20	112.20	112.20	0
2023-06-08	112.20	112.20	112.20	112.20	112.20	0
2023-06-07	112.20	112.20	112.20	112.20	112.20	0
2023-06-06	112.20	112.20	112.20	112.20	112.20	0
2023-06-05	112.20	112.20	112.20	112.20	112.20	0
2023-06-02	112.20	112.20	112.20	112.20	112.20	4
2023-06-01	114.09	114.09	114.09	114.09	114.09	0
2023-05-31	114.09	114.09	114.09	114.09	114.09	0
2023-05-30	114.09	114.09	114.09	114.09	114.09	44
2023-05-26	113.21	113.21	113.21	113.21	113.21	0
2023-05-25	110.69	110.69	110.69	110.69	110.69	40
2023-05-24	112.71	112.71	112.71	112.71	112.71	0
2023-05-23	112.71	112.71	112.71	112.71	112.71	0
2023-05-22	112.71	112.71	112.71	112.71	112.71	0
2023-05-19	111.47	111.47	111.47	111.47	111.47	0
2023-05-18	111.47	111.47	111.47	111.47	111.47	0
2023-05-17	111.47	111.47	111.47	111.47	111.47	0
2023-05-16	111.47	111.47	111.47	111.47	111.47	0
2023-05-15	110.92	111.47	110.92	111.47	111.47	494
2023-05-12	110.70	110.70	110.70	110.70	110.70	4
2023-05-11	110.92	110.92	110.92	110.92	110.92	10
2023-05-10	112.72	112.72	112.72	112.72	112.72	0
2023-05-09	113.70	113.70	113.70	113.70	113.70	100
2023-05-05	116.40	116.40	116.40	116.40	116.40	0
2023-05-04	116.40	116.40	116.40	116.40	116.40	18
2023-05-03	120.08	120.55	117.47	117.62	117.62	1,287
2023-05-02	121.68	121.68	121.68	121.68	121.68	4
2023-04-28	109.92	109.92	109.92	109.92	109.92	0
2023-04-27	111.59	111.59	109.92	109.92	109.92	10
2023-04-26	110.14	110.89	110.14	110.89	110.89	50
2023-04-25	115.74	115.74	115.74	115.74	115.74	0
2023-04-24	115.74	115.74	115.74	115.74	115.74	0
2023-04-21	115.74	115.74	115.74	115.74	115.74	259
2023-04-20	116.19	116.19	116.19	116.19	116.19	50
2023-04-19	113.52	113.52	113.52	113.52	113.52	2
2023-04-18	115.77	115.77	115.77	115.77	115.77	10
2023-04-17	117.74	117.74	117.74	117.74	117.74	0
2023-04-14	117.74	117.74	117.74	117.74	117.74	0
2023-04-13	117.74	117.74	117.74	117.74	117.74	0
2023-04-12	117.74	117.74	117.74	117.74	117.74	0
2023-04-11	117.74	117.74	117.74	117.74	117.74	53
2023-04-06	116.52	116.52	116.52	116.52	116.52	0
2023-04-05	116.63	116.63	116.52	116.52	116.52	382
2023-04-04	114.63	114.63	114.63	114.63	114.63	0

← NewerPage 15 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.