IPG Photonics Corporation - Common Stock (NQ:IPGP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	70.96	73.42	69.03	73.38	191,426	+2.33(+3.28%)
Jul 01, 2025	67.85	71.94	66.82	71.05	387,189	+2.40(+3.50%)
Jun 30, 2025	69.12	69.26	67.45	68.65	158,848	+0.13(+0.19%)
Jun 27, 2025	69.13	69.37	67.44	68.52	323,618	-0.32(-0.46%)
Jun 26, 2025	68.36	68.94	67.83	68.84	156,568	+1.05(+1.55%)
Jun 25, 2025	68.87	68.87	66.70	67.79	259,574	-0.69(-1.01%)
Jun 24, 2025	68.20	69.08	67.27	68.48	196,658	+1.05(+1.56%)
Jun 23, 2025	65.74	67.59	65.64	67.43	200,518	+1.42(+2.15%)
Jun 20, 2025	67.63	67.63	65.25	66.01	673,291	-0.73(-1.09%)
Jun 18, 2025	66.76	67.68	66.55	66.74	239,928	-0.07(-0.10%)
Jun 17, 2025	67.20	68.45	66.77	66.81	202,034	-1.29(-1.89%)
Jun 16, 2025	66.99	68.35	66.60	68.10	182,295	+2.19(+3.32%)
Jun 13, 2025	66.85	67.31	65.57	65.91	161,275	-2.28(-3.34%)
Jun 12, 2025	67.18	68.67	67.18	68.19	151,980	+0.22(+0.32%)
Jun 11, 2025	68.77	68.77	67.22	67.97	190,930	-0.14(-0.21%)
Jun 10, 2025	69.72	69.72	68.03	68.11	191,999	-1.15(-1.66%)
Jun 09, 2025	69.74	70.75	69.07	69.26	280,617	+0.32(+0.46%)
Jun 06, 2025	69.60	70.49	68.69	68.94	284,008	+0.50(+0.73%)
Jun 05, 2025	68.34	69.42	67.73	68.44	200,575	+0.21(+0.31%)
Jun 04, 2025	69.63	69.72	68.09	68.23	210,506	-0.74(-1.07%)
Jun 03, 2025	66.51	69.19	65.44	68.97	203,431	+2.51(+3.78%)
Jun 02, 2025	66.12	66.78	65.91	66.46	321,396	+0.20(+0.30%)
May 30, 2025	66.21	66.55	64.93	66.26	556,753	-0.78(-1.16%)
May 29, 2025	67.64	68.26	65.94	67.04	351,395	+0.26(+0.39%)
May 28, 2025	66.99	67.14	65.95	66.78	326,697	-0.18(-0.27%)
May 27, 2025	66.19	67.12	65.14	66.96	255,845	+2.36(+3.65%)
May 23, 2025	63.54	64.84	63.33	64.60	318,454	-0.89(-1.36%)
May 22, 2025	64.74	65.76	63.94	65.49	392,433	+0.04(+0.06%)
May 21, 2025	65.93	66.18	63.97	65.45	525,725	-1.04(-1.56%)
May 20, 2025	65.02	66.65	65.02	66.49	198,461	+0.98(+1.50%)
May 19, 2025	64.92	65.67	64.40	65.51	285,728	-0.98(-1.47%)
May 16, 2025	65.18	66.55	64.69	66.49	275,752	+1.09(+1.67%)
May 15, 2025	65.20	65.55	64.20	65.40	192,925	+0.05(+0.08%)
May 14, 2025	65.65	66.00	64.84	65.35	216,594	-0.24(-0.37%)
May 13, 2025	65.05	65.76	64.64	65.59	228,630	+0.78(+1.20%)
May 12, 2025	64.10	65.08	63.35	64.81	264,650	+4.66(+7.75%)
May 09, 2025	59.04	60.76	59.04	60.15	323,367	+1.42(+2.42%)
May 08, 2025	59.19	60.18	58.09	58.73	403,495	+0.85(+1.47%)
May 07, 2025	54.74	58.23	53.98	57.88	832,650	+2.97(+5.41%)
May 06, 2025	56.65	56.68	51.77	54.91	890,625	-8.22(-13.02%)
May 05, 2025	62.88	64.20	62.33	63.13	413,266	-0.67(-1.05%)
May 02, 2025	62.74	64.58	62.47	63.80	197,136	+2.00(+3.24%)