IPG Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	94.072	94.072	94.072	94.072	94.072	11
2022-07-11	92.010	92.970	92.010	92.970	92.970	0
2022-07-08	89.100	89.100	89.100	89.100	89.100	0
2022-07-07	89.100	89.100	89.100	89.100	89.100	0
2022-07-06	89.100	89.100	89.100	89.100	89.100	0
2022-07-05	89.100	89.100	89.100	89.100	89.100	0
2022-07-04	91.690	91.690	91.690	91.690	91.690	0
2022-07-01	93.350	93.350	91.690	91.690	91.690	58
2022-06-30	95.370	95.370	95.370	95.370	95.370	0
2022-06-29	95.370	95.370	95.370	95.370	95.370	0
2022-06-28	95.370	95.370	95.370	95.370	95.370	6
2022-06-27	98.550	98.550	98.550	98.550	98.550	0
2022-06-24	98.550	98.550	98.550	98.550	98.550	275
2022-06-23	95.430	95.430	95.430	95.430	95.430	0
2022-06-22	96.335	96.335	95.430	95.430	95.430	36
2022-06-21	88.560	88.560	88.560	88.560	88.560	1,669
2022-06-20	85.600	85.600	85.600	85.600	85.600	0
2022-06-17	85.600	85.600	85.600	85.600	85.600	0
2022-06-16	85.600	85.600	85.600	85.600	85.600	0
2022-06-15	94.110	94.110	94.110	94.110	94.110	0
2022-06-14	94.110	94.110	94.110	94.110	94.110	10
2022-06-13	94.110	94.110	94.110	94.110	94.110	10
2022-06-10	103.33	103.33	103.33	103.33	103.33	0
2022-06-09	103.33	103.33	103.33	103.33	103.33	0
2022-06-08	103.33	103.33	103.33	103.33	103.33	100
2022-06-07	106.68	106.68	106.68	106.68	106.68	0
2022-06-06	106.68	106.68	106.68	106.68	106.68	5
2022-06-01	99.960	99.960	99.960	99.960	99.960	0
2022-05-31	99.960	99.960	99.960	99.960	99.960	0
2022-05-30	99.960	99.960	99.960	99.960	99.960	0
2022-05-27	99.960	99.960	99.960	99.960	99.960	0
2022-05-26	99.960	99.960	99.960	99.960	99.960	2
2022-05-25	96.020	96.020	96.020	96.020	96.020	0
2022-05-24	98.890	99.230	95.630	96.020	96.020	1,261
2022-05-23	97.940	97.940	97.940	97.940	97.940	0
2022-05-20	97.940	97.940	97.940	97.940	97.940	1
2022-05-19	100.63	100.63	100.63	100.63	100.63	0
2022-05-18	100.63	100.63	100.63	100.63	100.63	1
2022-05-17	99.720	99.720	99.720	99.720	99.720	6
2022-05-16	97.040	97.040	97.040	97.040	97.040	0
2022-05-13	98.211	98.211	98.211	98.211	98.211	57
2022-05-12	96.030	96.030	96.030	96.030	96.030	0
2022-05-11	98.037	98.037	98.037	98.037	98.037	0
2022-05-10	102.38	102.38	98.037	98.037	98.037	1
2022-05-09	97.290	99.350	97.290	99.350	99.350	2
2022-05-06	101.09	101.09	101.09	101.09	101.09	1
2022-05-05	105.95	105.95	104.33	104.33	104.33	6
2022-05-04	108.76	109.12	106.98	108.18	108.18	204
2022-05-03	109.01	116.91	105.28	105.28	105.28	769
2022-04-29	91.830	91.830	91.830	91.830	91.830	0
2022-04-28	91.830	91.830	91.830	91.830	91.830	0
2022-04-27	94.685	94.685	91.438	91.830	91.830	113
2022-04-26	96.500	96.500	93.040	93.040	93.040	0
2022-04-25	94.610	94.610	94.610	94.610	94.610	0
2022-04-22	96.000	96.000	96.000	96.000	96.000	0
2022-04-21	99.725	99.725	99.725	99.725	99.725	0
2022-04-20	99.725	99.725	99.725	99.725	99.725	0
2022-04-19	99.725	99.725	99.725	99.725	99.725	6
2022-04-14	99.435	99.435	99.270	99.270	99.270	10
2022-04-13	100.01	100.01	100.01	100.01	100.01	0

← NewerPage 19 of 21 · 1,257 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.