IPG Photonics Corporation - IPGP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2024	79.26	78.36	78.36	79.68	78.29	50,867
December 02, 2024	77.98	79.71	79.71	80.33	77.32	198,512
November 29, 2024	77.63	78.04	78.04	78.68	77.04	117,990
November 27, 2024	77.3	77.3	77.3	78.53	75.39	180,830
November 26, 2024	78.27	77.12	77.12	78.28	76.84	410,000
November 25, 2024	78.82	78.92	78.92	81.47	78.39	405,433
November 22, 2024	75.37	77.79	77.79	78.05	75.15	218,242
November 21, 2024	73.99	74.81	74.81	75.6	73.19	193,000
November 20, 2024	72.35	73.52	73.52	73.57	71.37	254,100
November 19, 2024	72.45	72.74	72.74	73.31	71.67	150,125
November 18, 2024	73.41	72.99	72.99	74.24	72.78	163,900
November 15, 2024	75.09	73.45	73.45	75.23	73.35	167,228
November 14, 2024	76.82	75.06	75.06	76.82	74.81	504,800
November 13, 2024	78.24	76.39	76.39	78.88	76.34	224,100
November 12, 2024	81.31	78.33	78.33	81.41	78.27	202,000
November 11, 2024	84.6	81.93	81.93	84.6	81.74	135,000
November 08, 2024	85.35	83.86	83.86	85.59	83.82	200,815
November 07, 2024	85.74	85.75	85.75	86.58	85.21	176,000
November 06, 2024	85.84	85.6	85.6	86.42	85.19	204,001
November 05, 2024	80.08	81.63	81.63	81.65	79.76	183,900
November 04, 2024	82.1	80.57	80.57	82.88	80.51	222,400
November 01, 2024	81.25	82.29	82.29	83.6	81.25	350,600
October 31, 2024	83.1	80.96	80.96	83.2	80.11	386,307
October 30, 2024	83.7	83.31	83.31	85.52	82.94	336,250
October 29, 2024	81.65	85.05	85.05	88.5	81.65	466,273
October 28, 2024	77.06	79.27	79.27	79.45	76.99	643,614
October 25, 2024	76.33	76.82	76.82	77.65	76.19	299,022
October 24, 2024	75.19	75.92	75.92	76.27	74.94	280,400
October 23, 2024	74.55	74.76	74.76	75.3	73.68	294,409
October 22, 2024	74.15	74.63	74.63	75.16	74.01	172,800
October 21, 2024	75.25	74.76	74.76	75.46	73.77	188,000
October 18, 2024	75.59	75.59	75.59	76.19	75.1	206,635
October 17, 2024	75.24	75.35	75.35	75.58	74.29	214,340
October 16, 2024	75.71	74.62	74.62	76	74.37	439,942
October 15, 2024	76.3	75.14	75.14	77.54	75.04	201,034
October 14, 2024	75.82	76.22	76.22	76.9	75.76	180,412
October 11, 2024	74.07	75.63	75.63	76	74.07	182,945
October 10, 2024	73.94	74.11	74.11	74.7	73.76	191,000
October 09, 2024	74.27	74.8	74.8	75.05	73.85	194,230
October 08, 2024	73.09	74.45	74.45	74.52	72.73	220,247
October 07, 2024	73.97	73.28	73.28	74.23	72.46	247,432
October 04, 2024	74.04	74.4	74.4	74.86	73.52	151,118
October 03, 2024	72.37	72.38	72.38	73.07	71.69	312,033
October 02, 2024	71.95	73.16	73.16	74.03	71.93	189,659
October 01, 2024	74.02	71.85	71.85	74.25	71.46	204,646
September 30, 2024	74.2	74.32	74.32	74.83	73.58	213,000
September 27, 2024	75.21	74.89	74.89	76.34	74.27	249,646
September 26, 2024	71.93	74.52	74.52	74.56	71.49	253,151
September 25, 2024	70.95	70.41	70.41	71.16	70.27	184,000
September 24, 2024	71.13	71.14	71.14	72	70.76	209,500
September 23, 2024	70.39	70.43	70.43	71.22	69.66	237,722
September 20, 2024	70.24	70.25	70.25	70.85	69.5	891,600
September 19, 2024	70.89	70.87	70.87	71.48	69.98	273,749
September 18, 2024	68.95	68.92	68.92	70.79	68.16	350,821
September 17, 2024	69.61	68.81	68.81	70.14	68.18	298,203
September 16, 2024	67.56	68.77	68.77	68.83	66.75	324,400
September 13, 2024	65.37	67.67	67.67	67.69	65.25	256,500
September 12, 2024	63.15	64.78	64.78	64.94	62.89	259,402
September 11, 2024	62.35	63.15	63.15	63.37	61.89	435,292
September 10, 2024	62.61	62.31	62.31	62.7	61.86	337,245

IPG Photonics Corporation (IPGP) NASDAQ