IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 78.180 | 78.569 | 77.770 | 78.569 | 78.569 | 18 |
| 2024-11-28 | 76.180 | 76.180 | 76.180 | 76.180 | 76.180 | 0 |
| 2024-11-27 | 77.690 | 77.690 | 75.910 | 76.180 | 76.180 | 1 |
| 2024-11-26 | 77.940 | 77.940 | 77.120 | 77.580 | 77.580 | 15 |
| 2024-11-25 | 78.770 | 81.111 | 78.770 | 80.010 | 80.010 | 107 |
| 2024-11-22 | 76.070 | 76.990 | 76.000 | 76.990 | 76.990 | 0 |
| 2024-11-21 | 73.990 | 74.950 | 73.990 | 74.950 | 74.950 | 56 |
| 2024-11-20 | 72.520 | 72.520 | 72.520 | 72.520 | 72.520 | 2 |
| 2024-11-19 | 72.000 | 72.920 | 71.810 | 72.820 | 72.820 | 2 |
| 2024-11-18 | 74.150 | 74.310 | 73.230 | 73.730 | 73.730 | 1 |
| 2024-11-15 | 74.910 | 74.910 | 73.890 | 74.227 | 74.227 | 126 |
| 2024-11-14 | 76.000 | 76.920 | 75.331 | 75.331 | 75.331 | 67 |
| 2024-11-13 | 78.000 | 78.810 | 78.000 | 78.810 | 78.810 | 111 |
| 2024-11-12 | 81.397 | 81.730 | 78.834 | 78.834 | 78.834 | 83 |
| 2024-11-11 | 82.360 | 83.500 | 82.360 | 82.370 | 82.370 | 29 |
| 2024-11-08 | 84.960 | 84.960 | 84.960 | 84.960 | 84.960 | 0 |
| 2024-11-07 | 85.780 | 85.780 | 85.780 | 85.780 | 85.780 | 0 |
| 2024-11-06 | 85.754 | 85.837 | 85.570 | 85.810 | 85.810 | 334 |
| 2024-11-05 | 81.050 | 81.350 | 79.900 | 80.960 | 80.960 | 44 |
| 2024-11-04 | 81.520 | 82.740 | 80.810 | 81.171 | 81.171 | 24 |
| 2024-11-01 | 81.635 | 83.430 | 81.250 | 82.730 | 82.730 | 266 |
| 2024-10-31 | 82.850 | 83.160 | 80.260 | 80.660 | 80.660 | 43 |
| 2024-10-30 | 83.380 | 85.490 | 83.090 | 83.220 | 83.220 | 43 |
| 2024-10-29 | 81.650 | 88.250 | 81.650 | 85.530 | 85.530 | 768 |
| 2024-10-28 | 77.830 | 78.775 | 76.310 | 78.775 | 78.775 | 212 |
| 2024-10-25 | 76.324 | 77.330 | 75.950 | 77.180 | 77.180 | 122 |
| 2024-10-24 | 74.830 | 76.000 | 74.830 | 76.000 | 76.000 | 73 |
| 2024-10-23 | 74.780 | 74.780 | 73.675 | 74.260 | 74.260 | 51 |
| 2024-10-22 | 73.380 | 74.410 | 73.380 | 74.390 | 74.390 | 3 |
| 2024-10-21 | 75.410 | 75.490 | 74.270 | 74.270 | 74.270 | 5 |
| 2024-10-18 | 75.922 | 75.922 | 75.922 | 75.922 | 75.922 | 101 |
| 2024-10-17 | 75.150 | 75.150 | 74.433 | 74.580 | 74.580 | 71 |
| 2024-10-16 | 75.080 | 76.000 | 75.080 | 75.320 | 75.320 | 5 |
| 2024-10-15 | 76.240 | 77.450 | 76.020 | 76.020 | 76.020 | 32 |
| 2024-10-14 | 76.620 | 76.690 | 75.630 | 76.350 | 76.350 | 66 |
| 2024-10-11 | 74.940 | 75.720 | 74.940 | 75.642 | 75.642 | 183 |
| 2024-10-10 | 74.330 | 74.330 | 73.970 | 73.970 | 73.970 | 196 |
| 2024-10-09 | 74.700 | 75.160 | 74.590 | 74.820 | 74.820 | 17 |
| 2024-10-08 | 72.210 | 73.990 | 72.210 | 73.810 | 73.810 | 1 |
| 2024-10-07 | 74.210 | 74.300 | 73.090 | 73.090 | 73.090 | 62 |
| 2024-10-04 | 72.180 | 74.760 | 72.180 | 74.540 | 74.540 | 38 |
| 2024-10-03 | 73.100 | 73.100 | 71.670 | 72.790 | 72.790 | 6 |
| 2024-10-02 | 73.090 | 73.900 | 72.960 | 73.674 | 73.674 | 68 |
| 2024-10-01 | 74.320 | 74.320 | 71.692 | 71.940 | 71.940 | 290 |
| 2024-09-30 | 74.710 | 74.710 | 73.510 | 74.510 | 74.510 | 155 |
| 2024-09-27 | 75.690 | 76.120 | 74.720 | 75.590 | 75.590 | 185 |
| 2024-09-26 | 72.490 | 73.990 | 71.940 | 73.990 | 73.990 | 441 |
| 2024-09-25 | 70.390 | 71.470 | 70.390 | 70.670 | 70.670 | 21 |
| 2024-09-24 | 71.520 | 71.980 | 71.160 | 71.660 | 71.660 | 110 |
| 2024-09-23 | 70.390 | 70.940 | 70.390 | 70.940 | 70.940 | 27 |
| 2024-09-20 | 70.240 | 70.850 | 69.290 | 70.320 | 70.320 | 34 |
| 2024-09-19 | 70.900 | 71.096 | 70.210 | 71.096 | 71.096 | 64 |
| 2024-09-18 | 69.120 | 69.120 | 68.155 | 68.405 | 68.405 | 70 |
| 2024-09-17 | 70.190 | 70.190 | 68.710 | 68.710 | 68.710 | 209 |
| 2024-09-16 | 67.730 | 68.330 | 66.710 | 67.790 | 67.790 | 85 |
| 2024-09-13 | 66.000 | 67.130 | 64.900 | 67.130 | 67.130 | 6 |
| 2024-09-12 | 63.430 | 63.990 | 63.430 | 63.990 | 63.990 | 5 |
| 2024-09-11 | 61.970 | 61.970 | 61.970 | 61.970 | 61.970 | 0 |
| 2024-09-10 | 62.610 | 63.278 | 62.310 | 62.433 | 62.433 | 30 |
| 2024-09-09 | 62.735 | 63.355 | 62.260 | 63.355 | 63.355 | 39 |
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.