IPG Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	89.200	89.200	89.200	89.200	89.200	0
2022-10-05	89.203	89.203	89.200	89.200	89.200	200
2022-10-04	91.253	91.253	91.253	91.253	91.253	1
2022-10-03	85.310	85.310	85.310	85.310	85.310	0
2022-09-30	85.310	85.310	85.310	85.310	85.310	0
2022-09-29	85.310	85.310	85.310	85.310	85.310	0
2022-09-28	85.310	85.310	85.310	85.310	85.310	0
2022-09-27	85.310	85.310	85.310	85.310	85.310	0
2022-09-26	84.550	84.550	84.550	84.550	84.550	0
2022-09-23	84.550	84.550	84.550	84.550	84.550	25
2022-09-22	87.420	87.420	87.420	87.420	87.420	0
2022-09-21	90.200	90.200	90.200	90.200	90.200	0
2022-09-20	90.200	90.200	90.200	90.200	90.200	0
2022-09-16	90.200	90.200	90.200	90.200	90.200	0
2022-09-15	90.200	90.200	90.200	90.200	90.200	0
2022-09-14	90.200	90.200	90.200	90.200	90.200	0
2022-09-13	90.200	90.200	90.200	90.200	90.200	0
2022-09-12	90.200	90.200	90.200	90.200	90.200	0
2022-09-09	90.200	90.200	90.200	90.200	90.200	0
2022-09-08	90.200	90.200	90.200	90.200	90.200	0
2022-09-07	90.200	90.200	90.200	90.200	90.200	0
2022-09-06	90.200	90.200	90.200	90.200	90.200	1
2022-09-05	90.560	90.560	90.560	90.560	90.560	0
2022-09-02	90.560	90.560	90.560	90.560	90.560	822
2022-09-01	89.589	89.589	89.589	89.589	89.589	175
2022-08-31	91.800	91.800	90.500	90.695	90.695	13
2022-08-30	92.780	92.780	92.780	92.780	92.780	0
2022-08-26	95.979	95.979	95.979	95.979	95.979	0
2022-08-25	95.979	95.979	95.979	95.979	95.979	0
2022-08-24	95.979	95.979	95.979	95.979	95.979	1
2022-08-23	97.990	97.990	97.990	97.990	97.990	0
2022-08-22	97.990	97.990	97.990	97.990	97.990	3
2022-08-19	101.78	101.78	101.78	101.78	101.78	0
2022-08-18	101.78	101.78	101.78	101.78	101.78	0
2022-08-17	102.63	102.63	102.63	102.63	102.63	0
2022-08-16	102.63	102.63	102.63	102.63	102.63	0
2022-08-15	104.90	104.90	102.63	102.63	102.63	2
2022-08-12	104.12	104.12	104.12	104.12	104.12	0
2022-08-11	102.07	102.07	101.69	101.88	101.88	4
2022-08-10	98.265	98.265	98.265	98.265	98.265	0
2022-08-09	101.43	101.43	98.265	98.265	98.265	10
2022-08-08	103.61	103.61	103.61	103.61	103.61	0
2022-08-05	103.61	103.61	103.61	103.61	103.61	0
2022-08-04	103.61	103.61	103.61	103.61	103.61	1
2022-08-03	101.95	103.72	101.71	103.72	103.72	123
2022-08-02	112.13	112.15	103.93	103.93	103.93	230
2022-08-01	107.53	107.65	107.53	107.65	107.65	1
2022-07-29	105.72	105.72	105.72	105.72	105.72	10
2022-07-28	99.055	99.055	99.055	99.055	99.055	0
2022-07-27	99.055	99.055	99.055	99.055	99.055	0
2022-07-26	99.055	99.055	99.055	99.055	99.055	0
2022-07-25	99.055	99.055	99.055	99.055	99.055	0
2022-07-22	99.055	99.055	99.055	99.055	99.055	0
2022-07-21	99.055	99.055	99.055	99.055	99.055	0
2022-07-20	99.055	99.055	99.055	99.055	99.055	53
2022-07-19	97.930	97.930	97.930	97.930	97.930	30
2022-07-18	96.130	96.130	96.130	96.130	96.130	24
2022-07-15	93.010	93.010	93.010	93.010	93.010	1
2022-07-14	91.960	91.960	91.960	91.960	91.960	0
2022-07-13	94.072	94.072	94.072	94.072	94.072	0

← NewerPage 18 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.