IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
74.80
+1.28 (1.73%)
Nov 21, 2024, 12:24 PM EST - Market open
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 72.35 | 73.57 | 71.37 | 73.52 | 73.52 | 1.07% | 254,097 |
| Nov 19, 2024 | 72.45 | 73.31 | 71.67 | 72.74 | 72.74 | -0.34% | 150,125 |
| Nov 18, 2024 | 73.41 | 74.24 | 72.78 | 72.99 | 72.99 | -0.63% | 163,871 |
| Nov 15, 2024 | 75.09 | 75.23 | 73.35 | 73.45 | 73.45 | -2.14% | 173,568 |
| Nov 14, 2024 | 76.82 | 76.82 | 74.81 | 75.06 | 75.06 | -1.74% | 504,753 |
| Nov 13, 2024 | 78.24 | 78.88 | 76.34 | 76.39 | 76.39 | -2.48% | 224,090 |
| Nov 12, 2024 | 81.31 | 81.41 | 78.27 | 78.33 | 78.33 | -4.39% | 201,977 |
| Nov 11, 2024 | 84.60 | 84.60 | 81.74 | 81.93 | 81.93 | -2.30% | 134,965 |
| Nov 8, 2024 | 85.35 | 85.59 | 83.82 | 83.86 | 83.86 | -2.20% | 200,815 |
| Nov 7, 2024 | 85.74 | 86.58 | 85.21 | 85.75 | 85.75 | 0.18% | 175,982 |
| Nov 6, 2024 | 85.84 | 86.42 | 85.19 | 85.60 | 85.60 | 4.86% | 204,001 |
| Nov 5, 2024 | 80.08 | 81.65 | 79.76 | 81.63 | 81.63 | 1.32% | 183,853 |
| Nov 4, 2024 | 82.10 | 82.88 | 80.51 | 80.57 | 80.57 | -2.09% | 222,386 |
| Nov 1, 2024 | 81.25 | 83.60 | 81.25 | 82.29 | 82.29 | 1.64% | 350,595 |
| Oct 31, 2024 | 83.10 | 83.20 | 80.11 | 80.96 | 80.96 | -2.82% | 386,307 |
| Oct 30, 2024 | 83.70 | 85.52 | 82.94 | 83.31 | 83.31 | -2.05% | 336,250 |
| Oct 29, 2024 | 81.65 | 88.50 | 81.65 | 85.05 | 85.05 | 7.29% | 466,273 |
| Oct 28, 2024 | 77.06 | 79.45 | 76.99 | 79.27 | 79.27 | 3.19% | 643,614 |
| Oct 25, 2024 | 76.33 | 77.65 | 76.20 | 76.82 | 76.82 | 1.19% | 299,022 |
| Oct 24, 2024 | 75.19 | 76.27 | 74.94 | 75.92 | 75.92 | 1.55% | 280,392 |
| Oct 23, 2024 | 74.55 | 75.30 | 73.68 | 74.76 | 74.76 | 0.17% | 294,409 |
| Oct 22, 2024 | 74.15 | 75.16 | 74.01 | 74.63 | 74.63 | -0.17% | 172,782 |
| Oct 21, 2024 | 75.25 | 75.46 | 73.77 | 74.76 | 74.76 | -1.10% | 187,992 |
| Oct 18, 2024 | 75.59 | 76.20 | 75.10 | 75.59 | 75.59 | 0.32% | 206,635 |
| Oct 17, 2024 | 75.24 | 75.58 | 74.29 | 75.35 | 75.35 | 0.98% | 214,340 |
| Oct 16, 2024 | 75.71 | 76.00 | 74.37 | 74.62 | 74.62 | -0.69% | 439,942 |
| Oct 15, 2024 | 76.30 | 77.54 | 75.04 | 75.14 | 75.14 | -1.42% | 201,034 |
| Oct 14, 2024 | 75.82 | 76.90 | 75.76 | 76.22 | 76.22 | 0.78% | 180,412 |
| Oct 11, 2024 | 74.07 | 76.00 | 74.07 | 75.63 | 75.63 | 2.05% | 182,945 |
| Oct 10, 2024 | 73.94 | 74.70 | 73.76 | 74.11 | 74.11 | -0.92% | 190,987 |
| Oct 9, 2024 | 74.27 | 75.05 | 73.85 | 74.80 | 74.80 | 0.47% | 194,230 |
| Oct 8, 2024 | 73.09 | 74.52 | 72.73 | 74.45 | 74.45 | 1.60% | 220,247 |
| Oct 7, 2024 | 73.97 | 74.23 | 72.46 | 73.28 | 73.28 | -1.51% | 247,432 |
| Oct 4, 2024 | 74.04 | 74.87 | 73.52 | 74.40 | 74.40 | 2.79% | 151,118 |
| Oct 3, 2024 | 72.37 | 73.07 | 71.69 | 72.38 | 72.38 | -1.07% | 312,033 |
| Oct 2, 2024 | 71.95 | 74.03 | 71.93 | 73.16 | 73.16 | 1.82% | 189,659 |
| Oct 1, 2024 | 74.02 | 74.25 | 71.46 | 71.85 | 71.85 | -3.32% | 204,646 |
| Sep 30, 2024 | 74.20 | 74.84 | 73.58 | 74.32 | 74.32 | -0.76% | 212,979 |
| Sep 27, 2024 | 75.21 | 76.34 | 74.27 | 74.89 | 74.89 | 0.50% | 249,646 |
| Sep 26, 2024 | 71.93 | 74.56 | 71.49 | 74.52 | 74.52 | 5.84% | 253,151 |
| Sep 25, 2024 | 70.95 | 71.16 | 70.27 | 70.41 | 70.41 | -1.03% | 183,978 |
| Sep 24, 2024 | 71.13 | 72.00 | 70.76 | 71.14 | 71.14 | 1.01% | 209,467 |
| Sep 23, 2024 | 70.39 | 71.22 | 69.66 | 70.43 | 70.43 | 0.26% | 237,722 |
| Sep 20, 2024 | 70.24 | 70.85 | 69.50 | 70.25 | 70.25 | -0.87% | 891,575 |
| Sep 19, 2024 | 70.89 | 71.48 | 69.98 | 70.87 | 70.87 | 2.83% | 273,749 |
| Sep 18, 2024 | 68.95 | 70.79 | 68.16 | 68.92 | 68.92 | 0.16% | 350,821 |
| Sep 17, 2024 | 69.61 | 70.14 | 68.18 | 68.81 | 68.81 | 0.06% | 298,203 |
| Sep 16, 2024 | 67.56 | 68.83 | 66.75 | 68.77 | 68.77 | 1.63% | 324,391 |
| Sep 13, 2024 | 65.37 | 67.69 | 65.25 | 67.67 | 67.67 | 4.45% | 256,477 |
| Sep 12, 2024 | 63.15 | 64.94 | 62.89 | 64.78 | 64.78 | 2.58% | 259,402 |
| Sep 11, 2024 | 62.35 | 63.37 | 61.89 | 63.15 | 63.15 | 1.35% | 435,506 |
| Sep 10, 2024 | 62.61 | 62.70 | 61.86 | 62.31 | 62.31 | -0.34% | 337,245 |
| Sep 9, 2024 | 62.75 | 63.43 | 62.03 | 62.52 | 62.52 | -0.51% | 348,650 |
| Sep 6, 2024 | 65.55 | 65.83 | 62.77 | 62.84 | 62.84 | -4.12% | 162,596 |
| Sep 5, 2024 | 65.77 | 66.11 | 64.93 | 65.54 | 65.54 | -0.35% | 170,419 |
| Sep 4, 2024 | 65.20 | 66.29 | 65.12 | 65.77 | 65.77 | 0.52% | 320,601 |
| Sep 3, 2024 | 68.01 | 68.23 | 64.91 | 65.43 | 65.43 | -4.30% | 259,043 |
| Aug 30, 2024 | 69.49 | 69.51 | 67.98 | 68.37 | 68.37 | -1.20% | 420,752 |
| Aug 29, 2024 | 70.05 | 70.18 | 68.95 | 69.20 | 69.20 | -0.20% | 212,638 |
| Aug 28, 2024 | 68.73 | 69.43 | 67.80 | 69.34 | 69.34 | 0.33% | 254,819 |
| Aug 27, 2024 | 69.55 | 69.99 | 68.90 | 69.11 | 69.11 | -0.99% | 210,494 |
| Aug 26, 2024 | 71.66 | 71.66 | 69.75 | 69.80 | 69.80 | -1.76% | 150,398 |
| Aug 23, 2024 | 70.49 | 71.61 | 69.92 | 71.05 | 71.05 | 1.73% | 156,496 |
| Aug 22, 2024 | 71.20 | 71.59 | 69.60 | 69.84 | 69.84 | -1.95% | 221,235 |
| Aug 21, 2024 | 70.30 | 71.41 | 70.04 | 71.23 | 71.23 | 1.92% | 207,716 |
| Aug 20, 2024 | 68.15 | 70.33 | 67.96 | 69.89 | 69.89 | 2.49% | 326,442 |
| Aug 19, 2024 | 67.32 | 68.40 | 67.06 | 68.19 | 68.19 | 1.02% | 220,236 |
| Aug 16, 2024 | 68.05 | 68.17 | 66.74 | 67.50 | 67.50 | -0.71% | 164,803 |
| Aug 15, 2024 | 67.72 | 68.83 | 67.34 | 67.98 | 67.98 | 2.97% | 218,887 |
| Aug 14, 2024 | 67.34 | 67.51 | 65.59 | 66.02 | 66.02 | -1.90% | 144,439 |
| Aug 13, 2024 | 66.60 | 67.57 | 65.98 | 67.30 | 67.30 | 2.44% | 240,178 |
| Aug 12, 2024 | 66.67 | 66.88 | 65.03 | 65.70 | 65.70 | -1.45% | 189,610 |
| Aug 9, 2024 | 67.47 | 67.47 | 66.25 | 66.67 | 66.67 | -0.97% | 172,672 |
| Aug 8, 2024 | 66.88 | 67.38 | 66.30 | 67.32 | 67.32 | 1.98% | 210,342 |
| Aug 7, 2024 | 69.16 | 69.66 | 65.94 | 66.01 | 66.01 | -2.63% | 211,366 |
| Aug 6, 2024 | 67.47 | 68.74 | 66.71 | 67.79 | 67.79 | 0.53% | 246,673 |
| Aug 5, 2024 | 68.81 | 69.95 | 66.54 | 67.43 | 67.43 | -5.53% | 228,316 |
| Aug 2, 2024 | 75.07 | 75.96 | 70.68 | 71.38 | 71.38 | -7.39% | 351,783 |
| Aug 1, 2024 | 79.92 | 80.07 | 75.85 | 77.08 | 77.08 | -4.13% | 379,087 |
| Jul 31, 2024 | 81.00 | 82.65 | 80.26 | 80.40 | 80.40 | -0.99% | 310,287 |
| Jul 30, 2024 | 80.00 | 88.47 | 79.80 | 81.20 | 81.20 | -7.32% | 444,021 |
| Jul 29, 2024 | 87.11 | 88.78 | 86.46 | 87.61 | 87.61 | 1.18% | 204,823 |
| Jul 26, 2024 | 86.35 | 87.02 | 84.95 | 86.59 | 86.59 | 1.29% | 227,821 |
| Jul 25, 2024 | 87.41 | 87.67 | 85.11 | 85.49 | 85.49 | -2.75% | 210,158 |
| Jul 24, 2024 | 88.58 | 89.95 | 87.84 | 87.91 | 87.91 | -1.29% | 204,175 |
| Jul 23, 2024 | 89.96 | 90.53 | 88.93 | 89.06 | 89.06 | -1.09% | 137,020 |
| Jul 22, 2024 | 88.55 | 90.10 | 88.00 | 90.04 | 90.04 | 2.28% | 215,620 |
| Jul 19, 2024 | 88.88 | 89.00 | 87.50 | 88.03 | 88.03 | -1.17% | 213,353 |
| Jul 18, 2024 | 90.26 | 91.41 | 88.45 | 89.07 | 89.07 | -1.53% | 222,490 |
| Jul 17, 2024 | 90.00 | 92.21 | 88.31 | 90.45 | 90.45 | -0.22% | 356,160 |
| Jul 16, 2024 | 89.99 | 90.92 | 89.41 | 90.65 | 90.65 | 1.42% | 592,163 |
| Jul 15, 2024 | 89.60 | 91.05 | 89.06 | 89.38 | 89.38 | -0.28% | 144,029 |
| Jul 12, 2024 | 88.87 | 90.46 | 88.49 | 89.63 | 89.63 | 1.79% | 154,911 |
| Jul 11, 2024 | 87.61 | 88.87 | 86.41 | 88.05 | 88.05 | 2.30% | 158,091 |
| Jul 10, 2024 | 84.71 | 86.17 | 82.11 | 86.07 | 86.07 | 1.92% | 124,096 |
| Jul 9, 2024 | 85.42 | 85.44 | 84.25 | 84.45 | 84.45 | -1.18% | 167,256 |
| Jul 8, 2024 | 85.28 | 86.10 | 85.18 | 85.46 | 85.46 | 1.30% | 162,977 |
| Jul 5, 2024 | 84.25 | 84.74 | 83.62 | 84.36 | 84.36 | -0.26% | 309,371 |
| Jul 3, 2024 | 84.98 | 85.39 | 84.51 | 84.58 | 84.58 | -0.39% | 142,152 |
| Jul 2, 2024 | 83.30 | 85.25 | 83.30 | 84.91 | 84.91 | 1.90% | 198,250 |