IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 101.19 | 101.29 | 100.01 | 100.01 | 100.01 | 4 |
| 2022-04-11 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | 10 |
| 2022-04-08 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | 0 |
| 2022-04-07 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | 0 |
| 2022-04-06 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | 0 |
| 2022-04-05 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | 0 |
| 2022-04-04 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | 0 |
| 2022-04-01 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | 65 |
| 2022-03-31 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 1 |
| 2022-03-30 | 117.72 | 117.72 | 115.45 | 115.45 | 115.45 | 0 |
| 2022-03-29 | 120.17 | 120.17 | 118.84 | 118.84 | 118.84 | 17 |
| 2022-03-28 | 112.34 | 112.46 | 112.34 | 112.46 | 112.46 | 10 |
| 2022-03-25 | 115.98 | 115.98 | 112.40 | 112.40 | 112.40 | 133 |
| 2022-03-24 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | 0 |
| 2022-03-23 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | 0 |
| 2022-03-22 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | 0 |
| 2022-03-21 | 117.78 | 117.92 | 117.39 | 117.39 | 117.39 | 56 |
| 2022-03-18 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | 0 |
| 2022-03-17 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | 0 |
| 2022-03-16 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | 0 |
| 2022-03-15 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | 0 |
| 2022-03-14 | 106.23 | 111.98 | 106.23 | 110.92 | 110.92 | 2 |
| 2022-03-11 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | 1 |
| 2022-03-10 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | 0 |
| 2022-03-09 | 115.68 | 115.68 | 114.19 | 114.19 | 114.19 | 44 |
| 2022-03-08 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | 25 |
| 2022-03-07 | 106.46 | 108.52 | 106.46 | 108.52 | 108.52 | 211 |
| 2022-03-04 | 111.98 | 111.98 | 105.54 | 107.73 | 107.73 | 2 |
| 2022-03-03 | 116.24 | 116.24 | 115.11 | 115.11 | 115.11 | 1 |
| 2022-03-02 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | 18 |
| 2022-03-01 | 129.89 | 129.89 | 122.08 | 122.08 | 122.08 | 315 |
| 2022-02-28 | 131.32 | 131.32 | 130.61 | 130.61 | 130.61 | 0 |
| 2022-02-25 | 147.13 | 147.13 | 135.13 | 135.13 | 135.13 | 0 |
| 2022-02-24 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0 |
| 2022-02-23 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0 |
| 2022-02-22 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0 |
| 2022-02-21 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0 |
| 2022-02-18 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0 |
| 2022-02-17 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0 |
| 2022-02-16 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0 |
| 2022-02-15 | 133.26 | 134.25 | 132.29 | 134.20 | 134.20 | 689 |
| 2022-02-14 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 0 |
| 2022-02-11 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 0 |
| 2022-02-10 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 1 |
| 2022-02-09 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | 0 |
| 2022-02-08 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | 0 |
| 2022-02-07 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | 0 |
| 2022-02-04 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | 1 |
| 2022-02-03 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | 0 |
| 2022-02-02 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 0 |
| 2022-02-01 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 0 |
| 2022-01-31 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 196 |
| 2022-01-28 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | 0 |
| 2022-01-27 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | 0 |
| 2022-01-26 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | 0 |
| 2022-01-25 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | 17 |
| 2022-01-24 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | 14 |
| 2022-01-21 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | 0 |
| 2022-01-20 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | 0 |
| 2022-01-19 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | 0 |
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.