IPG Photonics Corporation - IPGP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2025	59.52	59.73	59.73	60.16	58.57	371,438
March 11, 2025	61.95	58.78	58.78	61.95	57.51	476,839
March 10, 2025	61.32	61.51	61.51	63.39	60.92	488,479
March 07, 2025	62.55	63.04	63.04	65.46	61.82	1.01M
March 06, 2025	62.38	62.58	62.58	64.07	62.06	1.01M
March 05, 2025	60.45	63.42	63.42	63.51	59.76	652,439
March 04, 2025	57.53	60.37	60.37	62.88	57.39	970,640
March 03, 2025	58.75	58.27	58.27	58.79	57.42	637,685
February 28, 2025	57.84	58.19	58.19	58.48	56.71	479,317
February 27, 2025	59.25	57.86	57.86	59.5	57.76	329,516
February 26, 2025	60.71	59.58	59.58	60.8	59.47	312,308
February 25, 2025	62.88	60.44	60.44	62.96	60.02	284,652
February 24, 2025	63.44	62.89	62.89	63.66	62.24	248,000
February 21, 2025	64.7	63.17	63.17	64.7	62.43	184,627
February 20, 2025	65.18	64.6	64.6	65.45	63.96	162,303
February 19, 2025	63.32	64.83	64.83	65.88	62.77	270,536
February 18, 2025	63.24	63.98	63.98	64.25	62.66	270,044
February 14, 2025	63.27	63.53	63.53	63.62	62.66	271,336
February 13, 2025	63.86	62.88	62.88	64.43	61.39	292,200
February 12, 2025	61.85	62.97	62.97	63.39	60.72	382,515
February 11, 2025	69.77	63.72	63.72	72.19	61.64	724,061
February 10, 2025	69.51	67.4	67.4	70.53	67.17	607,262
February 07, 2025	71.09	68.91	68.91	71.14	68.19	206,800
February 06, 2025	72.11	70.82	70.82	72.23	69.97	184,323
February 05, 2025	71.15	71.72	71.72	71.85	70.77	125,908
February 04, 2025	69.89	70.93	70.93	71.13	69.71	134,812
February 03, 2025	71.32	70.17	70.17	71.84	69.22	164,879
January 31, 2025	73.88	73.33	73.33	75	72.97	168,517
January 30, 2025	73.17	73.53	73.53	73.87	72.06	171,931
January 29, 2025	71.55	72.04	72.04	72.21	71	127,500
January 28, 2025	70.54	71.18	71.18	71.2	68.73	142,601
January 27, 2025	72.89	70.62	70.62	73.27	69.83	232,621
January 24, 2025	76.42	74.06	74.06	76.48	73.68	164,100
January 23, 2025	76.96	77.07	77.07	77.12	75.59	156,638
January 22, 2025	77.05	77.8	77.8	78.32	77	156,100
January 21, 2025	74.92	76.9	76.9	77.16	74.45	156,313
January 17, 2025	74.19	74.4	74.4	74.78	73.21	172,900
January 16, 2025	73.54	72.8	72.8	74.11	72.73	205,404
January 15, 2025	74.47	73.47	73.47	75.1	72.63	178,417
January 14, 2025	72.41	72.88	72.88	73.45	72.21	158,627
January 13, 2025	71.55	72.31	72.31	72.68	71.11	168,623
January 10, 2025	72.69	72.2	72.2	72.69	71.41	136,200
January 08, 2025	73.98	73.93	73.93	74.31	72.58	191,337
January 07, 2025	76.76	74.81	74.81	76.9	74.16	249,600
January 06, 2025	73.16	76.01	76.01	77.09	72.96	564,617
January 03, 2025	72.7	72.76	72.76	73.09	71.94	312,500
January 02, 2025	73.15	72.67	72.67	74.14	72.15	151,700
December 31, 2024	72.67	72.72	72.72	73.22	71.56	162,400
December 30, 2024	72.8	72.25	72.25	72.93	71.09	213,400
December 27, 2024	76.22	73.42	73.42	76.35	73.06	163,420
December 26, 2024	75.62	76.41	76.41	76.91	74.91	399,916
December 24, 2024	74.64	76.33	76.33	76.47	74.01	124,723
December 23, 2024	74.16	74.84	74.84	77.06	74.06	260,300
December 20, 2024	74.04	73.84	73.84	76	73.42	1.56M
December 19, 2024	74.59	74.45	74.45	75.35	72.81	345,600
December 18, 2024	77.03	74.01	74.01	78.49	73.32	272,200
December 17, 2024	77.79	76.34	76.34	78.55	75.96	235,200
December 16, 2024	77.22	78.19	78.19	79.62	76.44	294,535
December 13, 2024	78.08	77.63	77.63	78.08	76.85	222,917
December 12, 2024	77.2	78.12	78.12	79	77.19	222,200

IPG Photonics Corporation (IPGP) NASDAQ