Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	131.00	132.99	130.81	131.45	325,012	+0.83(+0.64%)
Jul 28, 2023	130.87	132.58	130.08	130.62	145,527	+0.53(+0.41%)
Jul 27, 2023	131.11	132.72	129.53	130.09	179,350	+0.63(+0.49%)
Jul 26, 2023	127.69	130.21	127.17	129.46	165,100	+1.45(+1.13%)
Jul 25, 2023	128.18	129.03	126.15	128.01	301,503	-0.17(-0.13%)
Jul 24, 2023	132.42	133.25	127.99	128.18	280,210	-4.38(-3.30%)
Jul 21, 2023	132.00	133.75	131.64	132.56	140,937	+1.20(+0.91%)
Jul 20, 2023	134.10	134.50	131.11	131.36	111,603	-3.32(-2.47%)
Jul 19, 2023	134.00	134.91	131.33	134.68	241,983	+0.61(+0.45%)
Jul 18, 2023	135.69	137.07	133.29	134.07	185,348	-2.35(-1.72%)
Jul 17, 2023	135.78	136.95	134.41	136.42	139,597	+0.41(+0.30%)
Jul 14, 2023	137.98	140.24	135.55	136.01	506,995	-3.13(-2.25%)
Jul 13, 2023	140.49	141.85	138.11	139.14	130,361	-0.57(-0.41%)
Jul 12, 2023	138.31	140.41	138.06	139.71	159,719	+3.29(+2.41%)
Jul 11, 2023	134.60	136.90	134.39	136.42	229,252	+2.14(+1.59%)
Jul 10, 2023	132.01	134.38	132.01	134.28	133,554	+1.96(+1.48%)
Jul 07, 2023	133.61	135.42	132.08	132.32	119,885	-1.29(-0.97%)
Jul 06, 2023	132.25	133.87	131.05	133.61	173,858	-0.75(-0.56%)
Jul 05, 2023	133.06	135.00	132.04	134.36	187,971	-0.72(-0.53%)
Jul 03, 2023	135.33	136.26	134.43	135.08	123,535	-0.74(-0.54%)
Jun 30, 2023	135.33	136.06	134.33	135.82	181,410	+1.46(+1.09%)
Jun 29, 2023	134.19	134.38	132.63	134.36	118,374	+0.17(+0.13%)
Jun 28, 2023	132.57	135.21	132.57	134.19	167,605	+0.36(+0.27%)
Jun 27, 2023	129.89	134.08	129.28	133.83	194,672	+4.29(+3.31%)
Jun 26, 2023	133.27	133.39	129.25	129.54	186,265	-3.85(-2.89%)
Jun 23, 2023	128.89	133.50	128.04	133.39	888,178	+3.04(+2.33%)
Jun 22, 2023	129.69	130.54	127.81	130.35	225,675	+0.27(+0.21%)
Jun 21, 2023	131.74	132.47	129.42	130.08	194,545	-2.95(-2.22%)
Jun 20, 2023	134.73	136.91	131.92	133.03	282,954	-1.72(-1.28%)
Jun 16, 2023	135.47	135.69	132.93	134.75	1,035,365	+0.41(+0.31%)
Jun 15, 2023	132.30	137.33	132.19	134.34	684,108	+1.51(+1.14%)
Jun 14, 2023	121.89	136.72	121.37	132.83	863,858	+15.77(+13.47%)
Jun 13, 2023	115.55	118.10	115.26	117.06	225,929	+2.77(+2.42%)
Jun 12, 2023	111.35	114.49	111.20	114.29	134,272	+3.00(+2.70%)
Jun 09, 2023	112.59	112.96	110.85	111.29	101,372	-1.34(-1.19%)
Jun 08, 2023	112.60	113.44	111.41	112.63	156,688	-0.47(-0.42%)
Jun 07, 2023	110.87	113.70	110.87	113.10	158,060	+2.81(+2.55%)
Jun 06, 2023	108.55	111.51	107.54	110.29	132,343	+1.57(+1.44%)
Jun 05, 2023	111.15	111.15	108.05	108.72	188,182	-3.89(-3.45%)
Jun 02, 2023	111.49	112.77	110.21	112.61	132,423	+2.19(+1.98%)
Jun 01, 2023	110.66	110.81	109.02	110.42	133,349	-0.05(-0.05%)
May 31, 2023	112.61	113.70	109.82	110.47	371,113	-3.33(-2.93%)
May 30, 2023	115.30	115.50	112.28	113.80	188,939	-0.81(-0.71%)
May 26, 2023	111.80	115.04	111.80	114.61	192,336	+3.05(+2.73%)
May 25, 2023	110.94	112.29	108.54	111.56	162,447	+1.75(+1.59%)
May 24, 2023	112.87	112.87	108.72	109.81	179,602	-4.43(-3.88%)
May 23, 2023	113.50	114.70	111.84	114.24	233,809	+0.49(+0.43%)
May 22, 2023	112.37	113.92	112.37	113.75	215,701	+1.44(+1.28%)
May 19, 2023	114.01	114.38	112.03	112.31	207,790	-1.04(-0.92%)
May 18, 2023	113.09	114.20	112.12	113.35	189,250	+0.59(+0.52%)
May 17, 2023	112.01	113.14	110.78	112.76	135,975	+1.56(+1.40%)
May 16, 2023	111.85	113.48	111.07	111.20	117,605	-1.10(-0.98%)
May 15, 2023	110.98	113.39	110.92	112.30	411,073	+1.77(+1.60%)
May 12, 2023	110.87	111.70	109.53	110.53	133,004	-0.15(-0.14%)
May 11, 2023	112.27	112.27	109.99	110.68	129,876	-2.01(-1.78%)
May 10, 2023	113.60	113.66	110.71	112.69	140,120	-0.03(-0.03%)
May 09, 2023	115.12	115.86	112.40	112.72	187,020	-3.68(-3.16%)
May 08, 2023	117.80	117.80	115.33	116.40	161,370	-1.77(-1.50%)
May 05, 2023	117.75	118.87	116.58	118.17	147,109	+1.58(+1.36%)
May 04, 2023	118.31	118.31	115.80	116.59	249,655	-2.12(-1.79%)
May 03, 2023	120.35	122.03	117.22	118.71	351,422	-0.98(-0.82%)
May 02, 2023	122.41	122.50	116.03	119.69	264,266	+1.76(+1.49%)