IPG Photonics Corporation (IPGP) NASDAQ

133.62

+3.59(+2.76%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026128.49133.62133.62133.77126.86417,991
February 19, 2026137.9130.03130.03138128.37653,210
February 18, 2026134.65138.28138.28140.26132599,196
February 17, 2026150.01134.86134.86150.1124.441.47M
February 13, 2026147.57153.91153.91155.82139.11.33M
February 12, 2026116.7150.25150.25154.21115.872.48M
February 11, 2026113.08110.9110.9115108.27865,171
February 10, 2026111.52110.68110.68114.65109.58575,052
February 09, 2026109.06111.34111.34112.23108.75476,709
February 06, 2026101.26109.61109.61110101.26529,517
February 05, 202697.6399.399.3100.696426,209
February 04, 202699.8499.8999.89103.2796.5768,200
February 03, 202696.0998.9298.92102.0695.25712,943
February 02, 202691.1194.5594.5595.7690.991.15M
January 30, 202692.2592.4192.4194.9291.55644,126
January 29, 202692.8392.7792.7794.4789.5525,546
January 28, 202690.6692.4492.4493.1889.93435,933
January 27, 202688.5690.6390.6390.9787.97325,601
January 26, 202686.3587.9787.9788.0685.82420,509
January 23, 202686.2486.4486.4488.3884.88494,146
January 22, 202687.6486.5186.5187.6484.63350,332
January 21, 202680.2985.4585.4585.7979.68403,239
January 20, 202679.6178.7678.7681.5778.65316,102
January 16, 202680.0981.7581.7581.9478.86388,958
January 15, 202678.980.0380.0381.4478.9306,220
January 14, 202677.2577.5477.5478.976.31276,800
January 13, 202676.676.7776.777876.21278,048
January 12, 202676.0976.1276.1276.7975.5216,700
January 09, 202676.4476.1476.1477.0974.11366,543
January 08, 202676.0175.7575.7576.2174.41258,857
January 07, 202679.5176.6776.6779.9976.32215,300
January 06, 202677.1479.4779.4780.0377.14437,300
January 05, 202675.5176.8576.8577.2575.17464,900
January 02, 202672.8774.8474.8475.6372.6427,700
December 31, 202572.8371.671.673.3871.38214,200
December 30, 202572.9172.8372.8373.572.05238,500
December 29, 202574.5972.9272.9275.5772.39293,600
December 26, 202574.9275.1875.1875.7574.25253,600
December 24, 202574.5574.6974.6975.374116,342
December 23, 202575.1574.5174.5175.8873.89227,300
December 22, 202576.4375.275.276.774.68322,708
December 19, 202575.2775.8675.8676.7275.23783,033
December 18, 202576.3675.1775.1776.7874.69299,839
December 17, 202577.0274.7774.7778.1874.42268,239
December 16, 202577.7877.0277.0278.975.93374,200
December 15, 202578.1777.7877.7878.6477.03374,715
December 12, 202582.6577.1277.1282.6577.07236,156
December 11, 202584.982.582.585.0982.2224,463
December 10, 202584.5885.4985.4985.883.95231,600
December 09, 202582.284.484.485.3181.09285,780
December 08, 202582.5281.4581.4584.7881229,506
December 05, 202582.8681.9281.9283.6581.91220,700
December 04, 202582.682.8682.868481164,035
December 03, 202581.4782.682.682.6280.83172,100
December 02, 202579.7881.3681.3681.9179.46208,343
December 01, 202578.5679.3879.388078.56227,242
November 28, 202578.9379.6479.6479.8878.3895,928
November 26, 202577.578.5178.5179.5776.58205,100
November 25, 202576.677.6177.6178.0976.02366,122
November 24, 202575.2876.5976.5977.0474.84324,124
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved