IPG Photonics Corporation historical data

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

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
2021-10-25	161.31	161.31	161.31	161.31	161.31	63
2021-10-22	164.14	164.14	164.14	164.14	164.14	0
2021-10-21	164.14	164.14	164.14	164.14	164.14	0

← NewerPage 21 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.