IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
82.29
+1.33 (1.64%)
Nov 1, 2024, 4:00 PM EDT - Market closed

IPG Photonics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202481.2583.6081.2582.2982.291.64%350,595
Oct 31, 202483.1083.2080.1180.9680.96-2.82%386,307
Oct 30, 202483.7085.5282.9483.3183.31-2.05%336,250
Oct 29, 202481.6588.5081.6585.0585.057.29%466,273
Oct 28, 202477.0679.4576.9979.2779.273.19%643,614
Oct 25, 202476.3377.6576.2076.8276.821.19%299,022
Oct 24, 202475.1976.2774.9475.9275.921.55%280,392
Oct 23, 202474.5575.3073.6874.7674.760.17%294,409
Oct 22, 202474.1575.1674.0174.6374.63-0.17%172,782
Oct 21, 202475.2575.4673.7774.7674.76-1.10%187,992
Oct 18, 202475.5976.2075.1075.5975.590.32%206,635
Oct 17, 202475.2475.5874.2975.3575.350.98%214,340
Oct 16, 202475.7176.0074.3774.6274.62-0.69%439,942
Oct 15, 202476.3077.5475.0475.1475.14-1.42%201,034
Oct 14, 202475.8276.9075.7676.2276.220.78%180,412
Oct 11, 202474.0776.0074.0775.6375.632.05%182,945
Oct 10, 202473.9474.7073.7674.1174.11-0.92%190,987
Oct 9, 202474.2775.0573.8574.8074.800.47%194,230
Oct 8, 202473.0974.5272.7374.4574.451.60%220,247
Oct 7, 202473.9774.2372.4673.2873.28-1.51%247,432
Oct 4, 202474.0474.8773.5274.4074.402.79%151,118
Oct 3, 202472.3773.0771.6972.3872.38-1.07%312,033
Oct 2, 202471.9574.0371.9373.1673.161.82%189,659
Oct 1, 202474.0274.2571.4671.8571.85-3.32%204,646
Sep 30, 202474.2074.8473.5874.3274.32-0.76%212,979
Sep 27, 202475.2176.3474.2774.8974.890.50%249,646
Sep 26, 202471.9374.5671.4974.5274.525.84%253,151
Sep 25, 202470.9571.1670.2770.4170.41-1.03%183,978
Sep 24, 202471.1372.0070.7671.1471.141.01%209,467
Sep 23, 202470.3971.2269.6670.4370.430.26%237,722
Sep 20, 202470.2470.8569.5070.2570.25-0.87%891,575
Sep 19, 202470.8971.4869.9870.8770.872.83%273,749
Sep 18, 202468.9570.7968.1668.9268.920.16%350,821
Sep 17, 202469.6170.1468.1868.8168.810.06%298,203
Sep 16, 202467.5668.8366.7568.7768.771.63%324,391
Sep 13, 202465.3767.6965.2567.6767.674.45%256,477
Sep 12, 202463.1564.9462.8964.7864.782.58%259,402
Sep 11, 202462.3563.3761.8963.1563.151.35%435,506
Sep 10, 202462.6162.7061.8662.3162.31-0.34%337,245
Sep 9, 202462.7563.4362.0362.5262.52-0.51%348,650
Sep 6, 202465.5565.8362.7762.8462.84-4.12%162,596
Sep 5, 202465.7766.1164.9365.5465.54-0.35%170,419
Sep 4, 202465.2066.2965.1265.7765.770.52%320,601
Sep 3, 202468.0168.2364.9165.4365.43-4.30%259,043
Aug 30, 202469.4969.5167.9868.3768.37-1.20%420,752
Aug 29, 202470.0570.1868.9569.2069.20-0.20%212,638
Aug 28, 202468.7369.4367.8069.3469.340.33%254,819
Aug 27, 202469.5569.9968.9069.1169.11-0.99%210,494
Aug 26, 202471.6671.6669.7569.8069.80-1.76%150,398
Aug 23, 202470.4971.6169.9271.0571.051.73%156,496
Aug 22, 202471.2071.5969.6069.8469.84-1.95%221,235
Aug 21, 202470.3071.4170.0471.2371.231.92%207,716
Aug 20, 202468.1570.3367.9669.8969.892.49%326,442
Aug 19, 202467.3268.4067.0668.1968.191.02%220,236
Aug 16, 202468.0568.1766.7467.5067.50-0.71%164,803
Aug 15, 202467.7268.8367.3467.9867.982.97%218,887
Aug 14, 202467.3467.5165.5966.0266.02-1.90%144,439
Aug 13, 202466.6067.5765.9867.3067.302.44%240,178
Aug 12, 202466.6766.8865.0365.7065.70-1.45%189,610
Aug 9, 202467.4767.4766.2566.6766.67-0.97%172,672
Aug 8, 202466.8867.3866.3067.3267.321.98%210,342
Aug 7, 202469.1669.6665.9466.0166.01-2.63%211,366
Aug 6, 202467.4768.7466.7167.7967.790.53%246,673
Aug 5, 202468.8169.9566.5467.4367.43-5.53%228,316
Aug 2, 202475.0775.9670.6871.3871.38-7.39%351,783
Aug 1, 202479.9280.0775.8577.0877.08-4.13%379,087
Jul 31, 202481.0082.6580.2680.4080.40-0.99%310,287
Jul 30, 202480.0088.4779.8081.2081.20-7.32%444,021
Jul 29, 202487.1188.7886.4687.6187.611.18%204,823
Jul 26, 202486.3587.0284.9586.5986.591.29%227,821
Jul 25, 202487.4187.6785.1185.4985.49-2.75%210,158
Jul 24, 202488.5889.9587.8487.9187.91-1.29%204,175
Jul 23, 202489.9690.5388.9389.0689.06-1.09%137,020
Jul 22, 202488.5590.1088.0090.0490.042.28%215,620
Jul 19, 202488.8889.0087.5088.0388.03-1.17%213,353
Jul 18, 202490.2691.4188.4589.0789.07-1.53%222,490
Jul 17, 202490.0092.2188.3190.4590.45-0.22%356,160
Jul 16, 202489.9990.9289.4190.6590.651.42%592,163
Jul 15, 202489.6091.0589.0689.3889.38-0.28%144,029
Jul 12, 202488.8790.4688.4989.6389.631.79%154,911
Jul 11, 202487.6188.8786.4188.0588.052.30%158,091
Jul 10, 202484.7186.1782.1186.0786.071.92%124,096
Jul 9, 202485.4285.4484.2584.4584.45-1.18%167,256
Jul 8, 202485.2886.1085.1885.4685.461.30%162,977
Jul 5, 202484.2584.7483.6284.3684.36-0.26%309,371
Jul 3, 202484.9885.3984.5184.5884.58-0.39%142,152
Jul 2, 202483.3085.2583.3084.9184.911.90%198,250
Jul 1, 202484.5484.7983.2783.3383.33-1.26%239,161
Jun 28, 202484.1385.3883.6184.3984.391.07%352,370
Jun 27, 202482.5483.5481.8583.5083.501.07%190,535
Jun 26, 202481.4883.0481.4882.6282.621.15%247,883
Jun 25, 202481.7481.8680.5481.6881.680.09%241,245
Jun 24, 202483.0683.7581.6181.6181.61-2.09%241,542
Jun 21, 202481.9283.6081.9283.3583.352.17%1,002,071
Jun 20, 202482.2882.4080.2781.5881.58-1.37%301,519
Jun 18, 202486.1786.2182.6782.7182.71-4.10%307,029
Jun 17, 202484.7086.3184.3486.2586.251.64%250,128
Jun 14, 202485.7186.2484.0084.8684.86-2.28%208,223
Jun 13, 202486.5187.0985.2786.8486.84-0.90%268,611
Jun 12, 202487.1488.0186.6887.6387.632.80%211,895