IPG Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	105.03	105.03	105.03	105.03	105.03	1
2023-01-06	100.55	100.55	100.55	100.55	100.55	0
2023-01-05	100.55	100.55	100.55	100.55	100.55	114
2022-12-28	93.240	93.240	93.240	93.240	93.240	0
2022-12-23	93.102	93.240	93.085	93.240	93.240	1,513
2022-12-22	93.720	93.720	93.720	93.720	93.720	0
2022-12-21	93.720	93.720	93.720	93.720	93.720	0
2022-12-20	93.240	93.240	93.240	93.240	93.240	0
2022-12-19	93.240	93.240	93.240	93.240	93.240	0
2022-12-16	93.240	93.240	93.240	93.240	93.240	0
2022-12-15	93.102	93.240	93.085	93.240	93.240	1,513
2022-12-14	99.660	99.660	99.660	99.660	99.660	0
2022-12-13	99.660	99.660	99.660	99.660	99.660	0
2022-12-12	94.845	94.845	94.845	94.845	94.845	0
2022-12-09	94.898	94.900	94.845	94.845	94.845	700
2022-12-08	90.350	90.350	90.350	90.350	90.350	0
2022-12-07	90.350	90.350	90.350	90.350	90.350	0
2022-12-06	90.350	90.350	90.350	90.350	90.350	0
2022-12-05	90.350	90.350	90.350	90.350	90.350	0
2022-12-02	90.350	90.350	90.350	90.350	90.350	0
2022-12-01	90.350	90.350	90.350	90.350	90.350	0
2022-11-30	90.350	90.350	90.350	90.350	90.350	0
2022-11-29	90.350	90.350	90.350	90.350	90.350	0
2022-11-28	90.350	90.350	90.350	90.350	90.350	0
2022-11-25	92.520	92.520	92.520	92.520	92.520	0
2022-11-24	92.520	92.520	92.520	92.520	92.520	0
2022-11-23	92.520	92.520	92.520	92.520	92.520	55
2022-11-22	92.590	92.590	92.590	92.590	92.590	0
2022-11-21	92.590	92.590	92.590	92.590	92.590	0
2022-11-18	90.210	92.590	90.210	92.590	92.590	3
2022-11-17	92.590	92.590	92.590	92.590	92.590	0
2022-11-16	92.590	92.590	92.590	92.590	92.590	0
2022-11-15	92.590	92.590	92.590	92.590	92.590	0
2022-11-14	92.590	92.590	92.590	92.590	92.590	0
2022-11-11	90.210	92.590	90.210	92.590	92.590	3
2022-11-10	88.050	89.610	88.050	89.610	89.610	106
2022-11-09	84.430	84.430	84.430	84.430	84.430	0
2022-11-08	86.865	86.865	84.970	84.970	84.970	68
2022-11-07	86.860	86.860	86.860	86.860	86.860	0
2022-11-04	85.840	86.865	85.482	86.860	86.860	272
2022-11-03	85.840	86.865	85.482	86.860	86.860	272
2022-11-02	89.350	89.350	89.350	89.350	89.350	300
2022-11-01	86.960	86.960	86.960	86.960	86.960	0
2022-10-31	86.960	86.960	86.960	86.960	86.960	0
2022-10-28	86.960	86.960	86.960	86.960	86.960	0
2022-10-27	86.960	86.960	86.960	86.960	86.960	50
2022-10-26	83.945	83.945	83.945	83.945	83.945	0
2022-10-25	83.945	83.945	83.945	83.945	83.945	0
2022-10-24	83.945	83.945	83.945	83.945	83.945	0
2022-10-21	83.945	83.945	83.945	83.945	83.945	15
2022-10-20	86.090	86.090	86.090	86.090	86.090	0
2022-10-19	86.090	86.090	86.090	86.090	86.090	0
2022-10-18	86.090	86.090	86.090	86.090	86.090	0
2022-10-17	86.090	86.090	86.090	86.090	86.090	0
2022-10-14	83.000	83.000	83.000	83.000	83.000	0
2022-10-13	83.000	83.000	83.000	83.000	83.000	0
2022-10-12	83.945	83.945	83.000	83.000	83.000	15
2022-10-11	84.415	84.415	84.415	84.415	84.415	40
2022-10-10	86.840	86.840	86.840	86.840	86.840	0
2022-10-07	90.210	90.210	86.840	86.840	86.840	1,417

← NewerPage 17 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.