IPG Photonics Corporation (IPGP) Historical Stock Data
73.84 ↓0.61 (-0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPGP is down -0.54% a day on average. There have been 12 days where IPG Photonics Corporation closed green and 18 days where IPGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 74.04 | 73.84 | ↓$0.20 (-0.27%) | 73.42 | 76.00 | 1.56M |
| 2024-12-19 | 74.59 | 74.45 | ↓$0.14 (-0.19%) | 72.81 | 75.35 | 345.60K |
| 2024-12-18 | 77.03 | 74.01 | ↓$3.02 (-3.92%) | 73.32 | 78.49 | 272.19K |
| 2024-12-17 | 77.79 | 76.34 | ↓$1.45 (-1.86%) | 75.96 | 78.55 | 235.19K |
| 2024-12-16 | 77.22 | 78.19 | ↑$0.97 (1.26%) | 76.44 | 79.62 | 294.54K |
| 2024-12-13 | 78.08 | 77.63 | ↓$0.45 (-0.58%) | 76.85 | 78.08 | 222.92K |
| 2024-12-12 | 77.20 | 78.12 | ↑$0.92 (1.19%) | 77.19 | 79.00 | 222.17K |
| 2024-12-11 | 79.55 | 77.73 | ↓$1.82 (-2.29%) | 77.07 | 79.55 | 211.91K |
| 2024-12-10 | 81.05 | 78.53 | ↓$2.52 (-3.11%) | 78.27 | 81.15 | 229.95K |
| 2024-12-09 | 77.12 | 81.31 | ↑$4.19 (5.43%) | 75.07 | 82.19 | 306.52K |
| 2024-12-06 | 75.74 | 76.67 | ↑$0.93 (1.23%) | 75.74 | 77.31 | 176.63K |
| 2024-12-05 | 75.65 | 75.19 | ↓$0.46 (-0.61%) | 73.75 | 76.19 | 242.53K |
| 2024-12-04 | 77.13 | 75.36 | ↓$1.77 (-2.29%) | 75.24 | 77.92 | 179.27K |
| 2024-12-03 | 79.26 | 77.81 | ↓$1.45 (-1.83%) | 77.40 | 79.68 | 219.62K |
| 2024-12-02 | 77.98 | 79.71 | ↑$1.73 (2.22%) | 77.32 | 80.33 | 219.94K |
| 2024-11-29 | 77.63 | 78.04 | ↑$0.41 (0.53%) | 77.04 | 78.68 | 117.99K |
| 2024-11-27 | 77.30 | 77.30 | ↑$0.00 (0.00%) | 75.39 | 78.53 | 180.83K |
| 2024-11-26 | 78.27 | 77.12 | ↓$1.15 (-1.47%) | 76.84 | 78.28 | 409.96K |
| 2024-11-25 | 78.82 | 78.92 | ↑$0.10 (0.13%) | 78.39 | 81.47 | 405.43K |
| 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 |
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