IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 61.330 | 62.510 | 60.260 | 60.340 | 60.340 | 5 |
| 2025-02-24 | 63.470 | 63.520 | 62.800 | 63.017 | 63.017 | 5 |
| 2025-02-21 | 64.555 | 64.555 | 62.880 | 62.880 | 62.880 | 41 |
| 2025-02-20 | 64.120 | 65.360 | 64.120 | 64.850 | 64.850 | 2 |
| 2025-02-19 | 63.150 | 63.840 | 62.980 | 63.840 | 63.840 | 8 |
| 2025-02-18 | 63.330 | 63.410 | 63.330 | 63.330 | 63.330 | 49 |
| 2025-02-17 | 63.290 | 63.290 | 63.290 | 63.290 | 63.290 | 0 |
| 2025-02-14 | 62.500 | 63.360 | 62.500 | 63.290 | 63.290 | 202 |
| 2025-02-13 | 63.550 | 63.550 | 61.420 | 61.560 | 61.560 | 66 |
| 2025-02-12 | 63.510 | 63.510 | 61.060 | 61.790 | 61.790 | 15 |
| 2025-02-11 | 71.900 | 72.070 | 62.360 | 62.360 | 62.360 | 163 |
| 2025-02-10 | 70.040 | 70.040 | 67.990 | 68.000 | 68.000 | 1 |
| 2025-02-07 | 70.420 | 70.420 | 68.125 | 68.125 | 68.125 | 4 |
| 2025-02-06 | 71.980 | 71.980 | 70.310 | 70.310 | 70.310 | 22 |
| 2025-02-05 | 71.150 | 71.500 | 71.150 | 71.500 | 71.500 | 178 |
| 2025-02-04 | 69.580 | 71.010 | 69.580 | 71.010 | 71.010 | 0 |
| 2025-02-03 | 69.780 | 71.960 | 69.111 | 69.111 | 69.111 | 57 |
| 2025-01-31 | 74.880 | 74.880 | 74.880 | 74.880 | 74.880 | 0 |
| 2025-01-30 | 72.530 | 73.380 | 72.040 | 73.380 | 73.380 | 1 |
| 2025-01-29 | 71.720 | 71.930 | 71.190 | 71.190 | 71.190 | 22 |
| 2025-01-28 | 69.780 | 69.970 | 69.780 | 69.970 | 69.970 | 0 |
| 2025-01-27 | 72.200 | 73.270 | 69.820 | 69.820 | 69.820 | 40 |
| 2025-01-24 | 76.140 | 76.140 | 73.960 | 73.960 | 73.960 | 40 |
| 2025-01-23 | 75.645 | 77.220 | 75.645 | 76.550 | 76.550 | 18 |
| 2025-01-22 | 77.770 | 77.770 | 77.250 | 77.250 | 77.250 | 649 |
| 2025-01-21 | 75.240 | 76.210 | 75.240 | 76.210 | 76.210 | 0 |
| 2025-01-20 | 74.372 | 74.372 | 74.372 | 74.372 | 74.372 | 0 |
| 2025-01-17 | 75.030 | 75.030 | 73.450 | 74.372 | 74.372 | 80 |
| 2025-01-16 | 74.410 | 74.410 | 73.001 | 73.290 | 73.290 | 50 |
| 2025-01-15 | 72.940 | 72.940 | 72.900 | 72.900 | 72.900 | 0 |
| 2025-01-14 | 74.000 | 74.000 | 73.340 | 73.340 | 73.340 | 0 |
| 2025-01-13 | 71.160 | 72.300 | 71.160 | 72.300 | 72.300 | 2 |
| 2025-01-10 | 72.680 | 72.680 | 71.540 | 71.540 | 71.540 | 0 |
| 2025-01-09 | 73.250 | 73.250 | 73.250 | 73.250 | 73.250 | 0 |
| 2025-01-08 | 73.670 | 73.670 | 73.250 | 73.250 | 73.250 | 1 |
| 2025-01-07 | 76.035 | 76.035 | 76.035 | 76.035 | 76.035 | 0 |
| 2025-01-06 | 73.610 | 76.035 | 73.593 | 76.035 | 76.035 | 42 |
| 2025-01-03 | 72.630 | 73.000 | 72.410 | 72.890 | 72.890 | 129 |
| 2025-01-02 | 74.040 | 74.450 | 73.920 | 74.450 | 74.450 | 36 |
| 2024-12-31 | 73.270 | 73.270 | 73.270 | 73.270 | 73.270 | 0 |
| 2024-12-30 | 72.080 | 72.080 | 71.640 | 72.080 | 72.080 | 4 |
| 2024-12-27 | 75.740 | 76.150 | 73.450 | 73.450 | 73.450 | 17 |
| 2024-12-24 | 75.390 | 76.219 | 75.240 | 76.219 | 76.219 | 3 |
| 2024-12-23 | 76.650 | 76.890 | 75.233 | 75.233 | 75.233 | 100 |
| 2024-12-20 | 75.420 | 75.420 | 74.030 | 74.730 | 74.730 | 10 |
| 2024-12-19 | 73.595 | 74.180 | 73.250 | 73.370 | 73.370 | 38 |
| 2024-12-18 | 77.830 | 78.500 | 77.250 | 78.500 | 78.500 | 8 |
| 2024-12-17 | 77.270 | 78.530 | 76.550 | 76.850 | 76.850 | 5 |
| 2024-12-16 | 78.160 | 79.010 | 78.160 | 79.010 | 79.010 | 0 |
| 2024-12-13 | 78.510 | 78.510 | 77.430 | 77.500 | 77.500 | 15 |
| 2024-12-12 | 77.839 | 78.730 | 77.839 | 78.240 | 78.240 | 6 |
| 2024-12-11 | 78.310 | 79.130 | 77.270 | 77.270 | 77.270 | 40 |
| 2024-12-10 | 81.970 | 81.970 | 78.760 | 79.080 | 79.080 | 91 |
| 2024-12-09 | 77.020 | 79.870 | 75.150 | 79.850 | 79.850 | 2 |
| 2024-12-06 | 73.250 | 77.200 | 73.250 | 77.020 | 77.020 | 147 |
| 2024-12-05 | 75.200 | 75.200 | 74.420 | 74.604 | 74.604 | 196 |
| 2024-12-04 | 77.130 | 77.555 | 76.750 | 76.830 | 76.830 | 3,165 |
| 2024-12-03 | 79.215 | 79.620 | 78.230 | 78.240 | 78.240 | 89 |
| 2024-12-02 | 78.490 | 79.870 | 77.690 | 79.764 | 79.764 | 171 |
| 2024-11-29 | 78.180 | 78.569 | 77.770 | 78.569 | 78.569 | 18 |
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.