Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	107.86	109.58	107.86	108.36	281,189	+0.42(+0.39%)
Aug 30, 2023	106.79	108.72	106.41	107.94	162,962	+0.69(+0.64%)
Aug 29, 2023	105.56	107.70	105.56	107.25	211,741	+1.60(+1.51%)
Aug 28, 2023	102.48	105.94	102.45	105.65	200,446	+3.57(+3.50%)
Aug 25, 2023	101.68	102.72	101.51	102.08	164,602	+0.30(+0.29%)
Aug 24, 2023	103.53	104.10	101.72	101.78	200,488	-1.75(-1.69%)
Aug 23, 2023	101.42	104.26	101.42	103.53	191,600	+2.04(+2.01%)
Aug 22, 2023	99.97	101.95	99.14	101.49	238,555	+2.38(+2.40%)
Aug 21, 2023	98.71	99.43	98.26	99.11	208,165	-0.09(-0.09%)
Aug 18, 2023	96.09	99.93	96.09	99.20	265,533	+0.20(+0.20%)
Aug 17, 2023	99.68	100.78	98.62	99.00	209,210	-0.92(-0.92%)
Aug 16, 2023	102.36	103.21	99.54	99.92	227,005	-3.38(-3.27%)
Aug 15, 2023	101.71	104.03	101.16	103.30	326,487	+0.69(+0.67%)
Aug 14, 2023	103.35	104.28	101.82	102.61	272,344	-1.45(-1.39%)
Aug 11, 2023	105.45	106.17	103.60	104.06	241,574	-1.76(-1.66%)
Aug 10, 2023	107.84	108.54	105.10	105.82	212,718	-1.58(-1.47%)
Aug 09, 2023	109.88	109.88	107.27	107.40	191,127	-2.73(-2.48%)
Aug 08, 2023	110.34	110.34	108.77	110.13	209,299	-1.13(-1.02%)
Aug 07, 2023	109.66	111.29	109.01	111.26	200,000	+2.38(+2.19%)
Aug 04, 2023	109.73	111.53	107.88	108.88	255,182	-1.03(-0.94%)
Aug 03, 2023	110.93	111.35	108.95	109.91	303,114	-1.65(-1.48%)
Aug 02, 2023	110.71	114.29	107.75	111.56	706,147	+3.20(+2.95%)
Aug 01, 2023	112.16	119.47	107.32	108.36	1,171,568	-23.09(-17.57%)
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	+17.94(+15.41%)
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%)
May 01, 2023	114.98	119.21	114.18	117.93	549,317	+2.95(+2.57%)
Apr 28, 2023	110.89	115.21	110.89	114.98	276,816	+4.18(+3.77%)
Apr 27, 2023	111.05	111.14	108.51	110.80	149,278	+0.04(+0.04%)
Apr 26, 2023	110.98	111.08	110.14	110.76	122,918	-0.01(-0.01%)
Apr 25, 2023	113.82	114.00	110.75	110.77	135,430	-4.09(-3.56%)
Apr 24, 2023	114.87	115.34	113.58	114.86	107,009	-0.68(-0.59%)
Apr 21, 2023	115.36	115.94	114.31	115.54	113,573	+0.18(+0.16%)
Apr 20, 2023	114.84	116.25	114.47	115.36	121,046	-0.07(-0.06%)
Apr 19, 2023	113.43	116.00	113.16	115.43	213,550	+0.63(+0.55%)
Apr 18, 2023	117.15	117.15	113.77	114.80	122,286	-1.55(-1.33%)
Apr 17, 2023	116.03	116.57	114.98	116.35	125,524	+0.26(+0.22%)
Apr 14, 2023	115.62	116.96	115.06	116.09	137,491	+0.16(+0.14%)
Apr 13, 2023	116.61	116.86	115.27	115.93	164,598	-0.09(-0.08%)
Apr 12, 2023	117.94	118.17	115.48	116.02	115,108	-0.64(-0.55%)
Apr 11, 2023	117.02	117.87	116.39	116.66	113,833	-0.47(-0.40%)
Apr 10, 2023	114.85	117.13	114.85	117.13	150,539	+1.67(+1.45%)
Apr 06, 2023	112.72	117.00	112.45	115.46	221,824	-1.10(-0.94%)
Apr 05, 2023	118.00	118.00	115.92	116.56	518,723	-1.92(-1.62%)
Apr 04, 2023	121.25	122.58	117.39	118.48	198,592	-3.13(-2.57%)
Apr 03, 2023	122.36	122.88	119.16	121.61	174,439	-1.70(-1.38%)
Mar 31, 2023	121.88	123.44	121.34	123.31	165,453	+2.04(+1.68%)
Mar 30, 2023	121.65	123.18	121.14	121.27	173,732	+0.32(+0.26%)
Mar 29, 2023	118.45	121.16	118.14	120.95	267,523	+4.21(+3.61%)
Mar 28, 2023	115.12	116.77	113.77	116.74	331,960	+1.71(+1.49%)
Mar 27, 2023	117.76	118.52	114.36	115.03	176,057	-1.79(-1.53%)
Mar 24, 2023	116.00	117.09	114.74	116.82	215,383	-0.12(-0.10%)
Mar 23, 2023	116.74	119.76	116.23	116.94	162,270	+0.88(+0.76%)
Mar 22, 2023	117.32	119.35	116.05	116.06	136,338	-1.64(-1.39%)
Mar 21, 2023	118.04	118.54	116.65	117.70	150,489	+0.79(+0.68%)
Mar 20, 2023	117.19	118.36	116.17	116.91	212,674	+0.58(+0.50%)
Mar 17, 2023	119.12	119.12	115.52	116.33	530,473	-3.55(-2.96%)
Mar 16, 2023	114.86	120.15	114.86	119.88	234,166	+3.66(+3.15%)
Mar 15, 2023	116.00	116.79	113.20	116.22	253,050	-1.74(-1.48%)
Mar 14, 2023	119.26	120.22	116.47	117.96	218,034	+1.20(+1.03%)
Mar 13, 2023	116.59	118.37	115.72	116.76	528,409	-1.37(-1.16%)
Mar 10, 2023	121.13	121.33	116.95	118.13	236,201	-2.66(-2.20%)
Mar 09, 2023	122.63	123.79	120.57	120.79	252,720	-1.77(-1.44%)
Mar 08, 2023	121.79	123.39	121.28	122.56	174,119	+1.45(+1.20%)
Mar 07, 2023	122.70	123.38	120.20	121.11	242,007	-1.27(-1.04%)
Mar 06, 2023	127.12	127.12	121.79	122.38	256,217	-4.74(-3.73%)
Mar 03, 2023	127.19	128.00	125.52	127.12	268,643	+0.12(+0.09%)
Mar 02, 2023	123.33	127.18	122.80	127.00	206,109	+2.36(+1.89%)
Mar 01, 2023	123.24	126.43	123.11	124.64	260,065	+1.40(+1.14%)
Feb 28, 2023	122.80	125.32	122.34	123.24	207,618	-0.22(-0.18%)
Feb 27, 2023	124.96	125.57	123.28	123.46	150,133	-0.54(-0.44%)
Feb 24, 2023	123.43	124.69	122.36	124.00	181,566	-1.86(-1.48%)
Feb 23, 2023	127.21	127.52	124.15	125.86	202,710	+0.16(+0.13%)
Feb 22, 2023	126.21	127.53	124.98	125.70	226,004	-0.40(-0.32%)
Feb 21, 2023	129.29	131.75	126.06	126.10	310,648	-5.07(-3.87%)
Feb 17, 2023	132.37	132.76	129.07	131.17	354,951	-2.34(-1.75%)
Feb 16, 2023	131.21	134.81	129.57	133.51	477,692	+2.41(+1.84%)
Feb 15, 2023	125.12	131.11	124.81	131.10	646,428	+5.55(+4.42%)
Feb 14, 2023	110.87	126.69	110.87	125.55	851,288	+13.01(+11.56%)
Feb 13, 2023	111.07	114.09	110.47	112.54	416,091	+0.98(+0.88%)
Feb 10, 2023	110.67	112.18	110.13	111.56	203,659	+0.04(+0.04%)
Feb 09, 2023	113.44	113.75	110.93	111.52	173,396	-0.87(-0.77%)
Feb 08, 2023	112.77	114.06	111.85	112.39	138,459	-1.58(-1.39%)
Feb 07, 2023	112.82	114.29	111.57	113.97	231,474	+0.73(+0.64%)
Feb 06, 2023	114.00	114.62	112.38	113.24	177,686	-1.99(-1.73%)
Feb 03, 2023	114.56	116.65	114.56	115.23	183,354	-1.13(-0.97%)
Feb 02, 2023	116.07	118.52	115.69	116.36	228,857	+1.56(+1.36%)
Feb 01, 2023	112.32	115.29	111.52	114.80	294,802	+2.70(+2.41%)
Jan 31, 2023	110.00	112.28	110.00	112.10	226,294	+2.23(+2.03%)
Jan 30, 2023	110.67	111.53	109.62	109.87	168,091	-1.58(-1.42%)
Jan 27, 2023	110.48	111.65	110.12	111.45	139,765	+0.58(+0.52%)
Jan 26, 2023	110.96	111.69	110.14	110.87	109,993	+0.53(+0.48%)
Jan 25, 2023	109.22	110.53	108.33	110.34	157,253	-0.64(-0.58%)
Jan 24, 2023	110.72	111.56	110.08	110.98	269,475	-0.08(-0.07%)
Jan 23, 2023	107.47	111.14	107.47	111.06	332,722	+3.46(+3.22%)
Jan 20, 2023	106.89	107.92	106.43	107.60	192,461	+1.38(+1.30%)
Jan 19, 2023	107.05	107.13	104.91	106.22	232,082	-1.40(-1.30%)
Jan 18, 2023	109.28	110.61	107.42	107.62	220,310	-1.26(-1.16%)
Jan 17, 2023	105.94	109.08	105.15	108.88	293,408	+2.47(+2.32%)
Jan 13, 2023	107.00	108.24	105.97	106.41	237,422	-1.53(-1.42%)
Jan 12, 2023	106.85	108.09	106.49	107.94	208,288	+1.18(+1.11%)
Jan 11, 2023	106.07	107.02	105.45	106.76	315,309	+1.23(+1.17%)
Jan 10, 2023	103.32	106.04	103.32	105.53	333,045	+1.67(+1.61%)
Jan 09, 2023	104.81	105.72	103.65	103.86	314,644	-0.06(-0.06%)
Jan 06, 2023	101.36	104.70	100.27	103.92	399,876	+3.93(+3.93%)
Jan 05, 2023	99.79	101.70	98.89	99.99	462,190	-0.36(-0.36%)
Jan 04, 2023	97.76	100.83	97.75	100.35	420,526	+3.86(+4.00%)
Jan 03, 2023	95.86	96.65	94.90	96.49	315,938	+1.82(+1.92%)
Dec 30, 2022	93.56	94.94	93.35	94.67	203,564	+0.22(+0.23%)
Dec 29, 2022	91.25	95.22	91.25	94.45	197,213	+4.17(+4.62%)
Dec 28, 2022	92.07	93.61	90.19	90.28	157,266	-2.55(-2.75%)
Dec 27, 2022	92.98	93.58	92.29	92.83	172,454	-0.11(-0.12%)
Dec 23, 2022	92.17	93.99	91.87	92.94	314,337	+0.55(+0.60%)
Dec 22, 2022	91.82	92.61	90.79	92.39	252,447	-0.78(-0.84%)
Dec 21, 2022	93.61	94.28	92.77	93.17	265,865	+0.36(+0.39%)
Dec 20, 2022	90.70	94.27	90.25	92.81	420,824	+1.81(+1.99%)
Dec 19, 2022	91.94	93.66	89.06	91.00	397,593	-0.47(-0.51%)
Dec 16, 2022	91.36	92.40	89.76	91.47	583,494	-0.69(-0.75%)
Dec 15, 2022	94.00	94.29	92.03	92.16	370,563	-3.13(-3.28%)
Dec 14, 2022	96.67	97.91	94.20	95.29	453,259	-2.23(-2.29%)
Dec 13, 2022	99.41	99.60	96.70	97.52	449,541	+1.12(+1.16%)
Dec 12, 2022	93.33	97.39	92.86	96.40	295,632	+3.16(+3.39%)
Dec 09, 2022	92.46	95.20	92.02	93.24	340,410	+0.70(+0.76%)
Dec 08, 2022	89.98	92.55	89.69	92.54	200,330	+3.31(+3.71%)
Dec 07, 2022	88.63	89.66	88.50	89.23	199,163	-0.13(-0.15%)
Dec 06, 2022	90.28	90.33	88.19	89.36	336,330	-0.73(-0.81%)
Dec 05, 2022	91.56	91.56	89.64	90.09	151,754	-2.02(-2.19%)
Dec 02, 2022	91.63	92.25	90.67	92.11	145,900	-0.67(-0.72%)
Dec 01, 2022	91.64	93.22	89.22	92.78	134,123	+1.75(+1.92%)
Nov 30, 2022	88.36	91.07	86.46	91.03	312,687	+2.67(+3.02%)
Nov 29, 2022	89.15	90.66	88.07	88.36	111,681	-0.80(-0.90%)
Nov 28, 2022	90.35	90.35	88.61	89.16	146,711	-2.03(-2.23%)
Nov 25, 2022	92.25	92.89	91.05	91.19	65,533	-1.20(-1.30%)
Nov 23, 2022	90.77	93.39	90.71	92.39	156,615	+1.55(+1.71%)
Nov 22, 2022	89.52	91.29	88.71	90.84	263,420	+1.75(+1.96%)
Nov 21, 2022	90.50	90.93	88.05	89.09	180,429	-2.13(-2.34%)
Nov 18, 2022	93.03	93.81	90.28	91.22	154,056	-0.26(-0.28%)
Nov 17, 2022	89.75	91.56	89.17	91.48	123,312	-0.04(-0.04%)
Nov 16, 2022	94.17	94.81	90.95	91.52	154,639	-4.27(-4.46%)
Nov 15, 2022	95.99	97.83	95.39	95.79	295,452	+1.97(+2.10%)
Nov 14, 2022	94.03	96.14	93.35	93.82	419,560	-0.81(-0.86%)
Nov 11, 2022	90.21	94.73	89.57	94.63	296,991	+5.14(+5.74%)
Nov 10, 2022	88.05	89.90	88.05	89.49	211,426	+5.43(+6.46%)
Nov 09, 2022	83.93	85.29	83.81	84.06	165,831	-0.63(-0.74%)
Nov 08, 2022	87.45	87.72	83.46	84.69	265,163	-2.37(-2.72%)
Nov 07, 2022	88.25	88.61	86.59	87.06	188,183	-0.77(-0.88%)
Nov 04, 2022	88.57	89.35	86.01	87.83	367,995	+1.00(+1.15%)
Nov 03, 2022	86.12	87.68	85.21	86.83	321,204	-1.07(-1.22%)
Nov 02, 2022	84.85			87.90	408,398	+2.42(+2.83%)
Nov 01, 2022	82.39	86.15	79.88	85.48	601,666	-0.18(-0.21%)
Oct 31, 2022	87.28	87.28	85.36	85.66	296,532	-1.70(-1.95%)
Oct 28, 2022	85.25	87.61	85.22	87.36	231,466	+2.57(+3.03%)
Oct 27, 2022	87.60	87.60	84.36	84.79	230,027	-1.80(-2.08%)
Oct 26, 2022	87.49	88.66	86.57	86.59	237,367	-1.03(-1.18%)
Oct 25, 2022	85.66	88.69	85.66	87.62	236,314	+1.44(+1.67%)
Oct 24, 2022	86.42	86.48	84.82	86.18	191,935	+0.25(+0.29%)
Oct 21, 2022	84.85	86.14	84.36	85.93	277,034	+0.78(+0.92%)
Oct 20, 2022	85.73	87.32	84.41	85.15	249,049	-0.15(-0.18%)
Oct 19, 2022	87.42	87.67	84.00	85.30	367,452	-2.27(-2.59%)
Oct 18, 2022	88.87	89.62	86.72	87.57	305,369	+0.94(+1.09%)
Oct 17, 2022	86.09	87.72	85.51	86.63	344,462	+2.32(+2.75%)
Oct 14, 2022	86.84	86.84	83.69	84.31	302,668	-1.74(-2.02%)
Oct 13, 2022	80.84	87.06	80.48	86.05	330,428	+3.03(+3.65%)
Oct 12, 2022	85.06	85.06	82.33	83.02	332,354	-1.76(-2.08%)
Oct 11, 2022	85.95	86.23	83.76	84.78	384,233	-1.86(-2.15%)
Oct 10, 2022	87.06	87.86	85.26	86.64	364,351	+0.02(+0.02%)
Oct 07, 2022	88.86	88.86	86.15	86.62	219,783	-3.59(-3.98%)
Oct 06, 2022	90.04	90.87	89.69	90.21	225,327	+0.00(+0.00%)
Oct 05, 2022	90.16	90.46	88.72	90.21	354,277	-1.12(-1.23%)
Oct 04, 2022	90.30	91.55	90.30	91.33	403,899	+3.22(+3.65%)
Oct 03, 2022	85.41	88.79	84.57	88.11	334,290	+3.76(+4.46%)
Sep 30, 2022	85.55	87.30	84.23	84.35	328,977	-1.57(-1.83%)
Sep 29, 2022	85.74	86.10	84.38	85.92	323,536	-1.11(-1.28%)
Sep 28, 2022	84.81	87.21	84.51	87.03	275,633	+1.71(+2.00%)
Sep 27, 2022	84.98	86.75	84.44	85.32	268,863	+1.15(+1.37%)
Sep 26, 2022	84.84	86.42	84.12	84.17	319,778	-0.80(-0.94%)
Sep 23, 2022	85.98	86.33	83.50	84.97	480,879	-2.13(-2.45%)
Sep 22, 2022	88.03	88.14	87.00	87.10	354,680	-1.56(-1.76%)
Sep 21, 2022	88.69	91.37	88.43	88.66	376,414	+0.53(+0.60%)
Sep 20, 2022	88.20	89.81	87.93	88.13	327,555	-0.95(-1.07%)
Sep 19, 2022	87.76	89.81	87.72	89.08	391,405	+1.03(+1.17%)
Sep 16, 2022	86.70	88.56	86.00	88.05	1,114,090	+0.79(+0.91%)
Sep 15, 2022	87.21	89.45	86.98	87.26	360,378	-0.33(-0.38%)
Sep 14, 2022	88.84	88.95	85.93	87.59	450,663	-1.21(-1.36%)
Sep 13, 2022	90.01	90.07	88.46	88.80	307,681	-4.15(-4.46%)
Sep 12, 2022	92.50	94.06	91.84	92.95	224,351	+0.77(+0.84%)
Sep 09, 2022	90.69	92.70	90.69	92.18	240,649	+2.40(+2.67%)
Sep 08, 2022	88.31	89.80	87.34	89.78	202,650	+0.41(+0.46%)
Sep 07, 2022	88.22	89.64	87.10	89.37	188,667	+0.90(+1.02%)
Sep 06, 2022	90.20	90.33	88.05	88.47	313,928	-0.98(-1.10%)
Sep 02, 2022	91.52	91.84	88.35	89.45	322,344	-1.02(-1.13%)