IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | 0 |
| 2022-01-17 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | 0 |
| 2022-01-14 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | 0 |
| 2022-01-13 | 162.61 | 162.61 | 162.61 | 162.61 | 162.61 | 0 |
| 2022-01-12 | 162.61 | 162.61 | 162.61 | 162.61 | 162.61 | 0 |
| 2022-01-11 | 162.61 | 162.61 | 162.61 | 162.61 | 162.61 | 0 |
| 2022-01-10 | 162.61 | 162.61 | 162.61 | 162.61 | 162.61 | 7 |
| 2022-01-07 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-01-06 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-01-05 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-01-04 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2021-12-31 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2021-12-30 | 174.91 | 174.91 | 173.50 | 173.50 | 173.50 | 130 |
| 2021-12-24 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | 0 |
| 2021-12-23 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | 0 |
| 2021-12-22 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | 0 |
| 2021-12-21 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | 0 |
| 2021-12-20 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | 0 |
| 2021-12-17 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | 0 |
| 2021-12-16 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | 1 |
| 2021-12-15 | 168.61 | 168.61 | 168.61 | 168.61 | 168.61 | 0 |
| 2021-12-14 | 168.61 | 168.61 | 168.61 | 168.61 | 168.61 | 0 |
| 2021-12-13 | 167.20 | 169.80 | 167.20 | 168.61 | 168.61 | 3,700 |
| 2021-12-10 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 0 |
| 2021-12-09 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 0 |
| 2021-12-08 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 0 |
| 2021-12-07 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 0 |
| 2021-12-06 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 0 |
| 2021-12-03 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 0 |
| 2021-12-02 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 0 |
| 2021-12-01 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 0 |
| 2021-11-30 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 103 |
| 2021-11-29 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | 0 |
| 2021-11-26 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | 18 |
| 2021-11-25 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | 0 |
| 2021-11-24 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | 0 |
| 2021-11-23 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | 0 |
| 2021-11-22 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | 0 |
| 2021-11-19 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | 15 |
| 2021-11-18 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | 0 |
| 2021-11-17 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | 10,907 |
| 2021-11-16 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | 0 |
| 2021-11-15 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | 0 |
| 2021-11-12 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | 0 |
| 2021-11-11 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | 0 |
| 2021-11-10 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | 11 |
| 2021-11-09 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | 0 |
| 2021-11-08 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | 0 |
| 2021-11-05 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | 0 |
| 2021-11-04 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | 58 |
| 2021-11-03 | 177.34 | 177.34 | 177.34 | 177.34 | 177.34 | 352 |
| 2021-11-02 | 159.14 | 159.14 | 159.14 | 159.14 | 159.14 | 0 |
| 2021-11-01 | 159.14 | 159.14 | 159.14 | 159.14 | 159.14 | 0 |
| 2021-10-29 | 159.14 | 159.14 | 159.14 | 159.14 | 159.14 | 25 |
| 2021-10-28 | 159.65 | 160.23 | 159.65 | 160.23 | 160.23 | 734 |
| 2021-10-27 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | 91 |
| 2021-10-26 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | 0 |
← NewerPage 21 of 21 · 1,257 trading days
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.