IPG Photonics Corporation (IPGP) Historical Stock Data
77.79 ↑2.98 (3.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPGP is down -0.17% a day on average. There have been 16 days where IPG Photonics Corporation closed green and 14 days where IPGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 75.37 | 77.79 | ↑$2.42 (3.21%) | 75.15 | 78.05 | 218.24K |
| 2024-11-21 | 73.99 | 74.81 | ↑$0.82 (1.11%) | 73.20 | 75.60 | 192.96K |
| 2024-11-20 | 72.35 | 73.52 | ↑$1.17 (1.62%) | 71.37 | 73.57 | 254.10K |
| 2024-11-19 | 72.45 | 72.74 | ↑$0.29 (0.40%) | 71.67 | 73.31 | 150.13K |
| 2024-11-18 | 73.41 | 72.99 | ↓$0.42 (-0.57%) | 72.78 | 74.24 | 163.87K |
| 2024-11-15 | 75.09 | 73.45 | ↓$1.64 (-2.18%) | 73.35 | 75.23 | 173.57K |
| 2024-11-14 | 76.82 | 75.06 | ↓$1.76 (-2.29%) | 74.81 | 76.82 | 504.75K |
| 2024-11-13 | 78.24 | 76.39 | ↓$1.85 (-2.36%) | 76.34 | 78.88 | 224.09K |
| 2024-11-12 | 81.31 | 78.33 | ↓$2.98 (-3.66%) | 78.27 | 81.41 | 201.98K |
| 2024-11-11 | 84.60 | 81.93 | ↓$2.67 (-3.16%) | 81.74 | 84.60 | 134.97K |
| 2024-11-08 | 85.35 | 83.86 | ↓$1.49 (-1.75%) | 83.82 | 85.59 | 200.82K |
| 2024-11-07 | 85.74 | 85.75 | ↑$0.01 (0.01%) | 85.21 | 86.58 | 175.98K |
| 2024-11-06 | 85.84 | 85.60 | ↓$0.24 (-0.28%) | 85.19 | 86.42 | 204K |
| 2024-11-05 | 80.08 | 81.63 | ↑$1.55 (1.94%) | 79.76 | 81.65 | 183.85K |
| 2024-11-04 | 82.10 | 80.57 | ↓$1.53 (-1.86%) | 80.51 | 82.88 | 222.39K |
| 2024-11-01 | 81.25 | 82.29 | ↑$1.04 (1.28%) | 81.25 | 83.60 | 350.60K |
| 2024-10-31 | 83.10 | 80.96 | ↓$2.14 (-2.58%) | 80.11 | 83.20 | 386.31K |
| 2024-10-30 | 83.70 | 83.31 | ↓$0.39 (-0.47%) | 82.94 | 85.52 | 336.25K |
| 2024-10-29 | 81.65 | 85.05 | ↑$3.40 (4.16%) | 81.65 | 88.50 | 466.27K |
| 2024-10-28 | 77.06 | 79.27 | ↑$2.21 (2.87%) | 76.99 | 79.45 | 643.51K |
| 2024-10-25 | 76.33 | 76.82 | ↑$0.49 (0.64%) | 76.20 | 77.65 | 299.02K |
| 2024-10-24 | 75.19 | 75.92 | ↑$0.73 (0.97%) | 74.94 | 76.27 | 280.39K |
| 2024-10-23 | 74.55 | 74.76 | ↑$0.21 (0.28%) | 73.68 | 75.30 | 294.41K |
| 2024-10-22 | 74.15 | 74.63 | ↑$0.48 (0.65%) | 74.01 | 75.16 | 172.78K |
| 2024-10-21 | 75.25 | 74.76 | ↓$0.49 (-0.65%) | 73.77 | 75.46 | 187.99K |
| 2024-10-18 | 75.59 | 75.59 | ↑$0.00 (0.00%) | 75.10 | 76.20 | 206.64K |
| 2024-10-17 | 75.24 | 75.35 | ↑$0.11 (0.15%) | 74.29 | 75.58 | 214.34K |
| 2024-10-16 | 75.71 | 74.62 | ↓$1.09 (-1.44%) | 74.37 | 76.00 | 439.94K |
| 2024-10-15 | 76.30 | 75.14 | ↓$1.16 (-1.52%) | 75.04 | 77.54 | 201.03K |
| 2024-10-14 | 75.82 | 76.22 | ↑$0.40 (0.53%) | 75.76 | 76.90 | 180.41K |
Create an account or log in to view more rows.
$IPGP good times
$IPGP Pack it up boys.
$IPGP Tomorrow
$IPGP Dip buyers are going to get wrecked
$IPGP How can this stock move so little? Damn
$IPGP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IPGP the catalyst we need !
$IPGP I blocked some bears and I liked it!
$IPGP Tomorrow
$IPGP to the moon!!! lfG