Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	88.52	89.95	88.52	89.49	249,854	+1.12(+1.27%)
May 06, 2024	87.15	88.41	87.15	88.37	167,700	+1.61(+1.86%)
May 03, 2024	87.86	88.91	86.37	86.76	253,550	+0.06(+0.07%)
May 02, 2024	84.33	86.76	83.68	86.70	356,785	+3.15(+3.77%)
May 01, 2024	82.78	85.48	82.29	83.55	322,895	-0.43(-0.51%)
Apr 30, 2024	81.30	87.53	80.33	83.98	593,962	-4.60(-5.19%)
Apr 29, 2024	89.07	89.61	88.29	88.58	260,612	+0.18(+0.20%)
Apr 26, 2024	88.24	89.83	87.81	88.40	251,258	+0.16(+0.18%)
Apr 25, 2024	87.26	88.75	87.26	88.24	186,285	+0.19(+0.22%)
Apr 24, 2024	85.59	88.19	85.59	88.05	250,412	+2.68(+3.14%)
Apr 23, 2024	85.00	86.49	85.00	85.37	169,882	+0.27(+0.32%)
Apr 22, 2024	84.85	85.58	84.37	85.10	157,929	+0.83(+0.98%)
Apr 19, 2024	83.97	85.19	83.72	84.27	200,796	-0.32(-0.38%)
Apr 18, 2024	84.23	85.65	84.23	84.59	158,617	+0.22(+0.26%)
Apr 17, 2024	85.47	86.06	84.34	84.37	175,348	-0.47(-0.55%)
Apr 16, 2024	84.00	85.77	83.53	84.84	194,141	+0.44(+0.52%)
Apr 15, 2024	86.28	86.83	84.11	84.40	159,890	-1.35(-1.57%)
Apr 12, 2024	89.00	89.00	85.73	85.75	242,633	-4.11(-4.57%)
Apr 11, 2024	88.21	89.87	87.58	89.86	153,573	+2.19(+2.50%)
Apr 10, 2024	88.37	90.77	86.65	87.67	177,407	-2.96(-3.27%)
Apr 09, 2024	87.98	91.65	87.63	90.63	237,838	+3.24(+3.71%)
Apr 08, 2024	86.60	87.80	86.35	87.39	142,266	+1.12(+1.30%)
Apr 05, 2024	87.00	87.36	86.14	86.27	218,011	-0.98(-1.12%)
Apr 04, 2024	89.26	89.36	87.11	87.25	157,103	-0.71(-0.81%)
Apr 03, 2024	87.43	88.72	87.37	87.96	583,328	-0.27(-0.31%)
Apr 02, 2024	89.82	89.82	87.68	88.23	260,746	-1.93(-2.14%)
Apr 01, 2024	90.62	91.76	89.76	90.16	167,352	-0.53(-0.58%)
Mar 28, 2024	90.01	91.67	90.00	90.69	191,670	+0.12(+0.13%)
Mar 27, 2024	89.84	90.69	88.99	90.57	166,926	+1.33(+1.49%)
Mar 26, 2024	90.63	90.87	89.08	89.24	141,003	-0.72(-0.80%)
Mar 25, 2024	89.79	90.47	88.88	89.96	175,626	-0.04(-0.04%)
Mar 22, 2024	90.78	90.78	89.46	90.00	177,774	-1.02(-1.12%)
Mar 21, 2024	89.65	91.50	89.64	91.02	184,672	+1.87(+2.10%)
Mar 20, 2024	87.80	89.40	87.17	89.15	234,986	+1.37(+1.56%)
Mar 19, 2024	86.09	87.92	86.09	87.78	222,625	+0.91(+1.05%)
Mar 18, 2024	87.20	88.47	86.80	86.87	289,399	-0.37(-0.42%)
Mar 15, 2024	86.58	88.02	86.26	87.24	1,159,980	+0.20(+0.23%)
Mar 14, 2024	89.02	89.67	86.26	87.04	298,877	-2.26(-2.53%)
Mar 13, 2024	90.11	91.00	88.21	89.30	353,979	-1.19(-1.32%)
Mar 12, 2024	90.17	91.32	89.26	90.49	189,673	+0.21(+0.23%)
Mar 11, 2024	89.62	90.85	89.62	90.28	187,508	+0.04(+0.04%)
Mar 08, 2024	89.94	91.45	89.72	90.24	230,286	+0.80(+0.89%)
Mar 07, 2024	89.54	90.27	89.21	89.44	193,886	+0.33(+0.37%)
Mar 06, 2024	88.61	89.96	88.43	89.11	217,969	+1.12(+1.27%)
Mar 05, 2024	87.00	88.29	87.00	87.99	283,073	+0.16(+0.18%)
Mar 04, 2024	87.84	88.67	87.32	87.83	199,935	+0.16(+0.18%)
Mar 01, 2024	87.00	88.43	86.54	87.67	270,602	+1.32(+1.53%)
Feb 29, 2024	87.10	87.72	85.99	86.35	396,222	+0.69(+0.81%)
Feb 28, 2024	85.22	86.84	85.01	85.66	269,407	-0.72(-0.83%)
Feb 27, 2024	85.19	87.31	85.19	86.38	322,950	+1.19(+1.40%)
Feb 26, 2024	85.60	86.52	84.59	85.19	262,928	-0.39(-0.46%)
Feb 23, 2024	86.52	86.52	85.14	85.58	250,062	-0.96(-1.11%)
Feb 22, 2024	87.01	87.69	86.33	86.54	210,025	+0.09(+0.10%)
Feb 21, 2024	85.31	86.55	84.90	86.45	264,227	+0.17(+0.20%)
Feb 20, 2024	85.68	86.48	85.44	86.28	281,337	-0.20(-0.23%)
Feb 16, 2024	88.64	89.19	86.24	86.48	357,820	-2.51(-2.82%)
Feb 15, 2024	87.19	90.05	87.04	88.99	469,467	+1.13(+1.29%)
Feb 14, 2024	88.00	89.12	86.38	87.86	876,058	+0.87(+1.00%)
Feb 13, 2024	96.38	101.94	86.50	86.99	1,008,695	-16.64(-16.06%)
Feb 12, 2024	102.44	104.19	102.35	103.63	264,579	+0.81(+0.79%)
Feb 09, 2024	101.16	103.17	101.16	102.82	185,255	+1.81(+1.79%)
Feb 08, 2024	99.81	101.73	99.63	101.01	208,334	+0.98(+0.98%)
Feb 07, 2024	99.61	100.94	99.20	100.03	156,074	+0.25(+0.25%)
Feb 06, 2024	98.34	100.11	98.34	99.78	231,347	+2.14(+2.19%)
Feb 05, 2024	98.12	98.60	97.00	97.64	161,424	-1.16(-1.17%)
Feb 02, 2024	98.14	99.31	97.30	98.80	186,977	-0.35(-0.35%)
Feb 01, 2024	98.32	99.37	97.17	99.15	211,879	+1.26(+1.29%)
Jan 31, 2024	99.12	99.70	97.40	97.89	233,516	-1.61(-1.62%)
Jan 30, 2024	99.52	100.59	99.03	99.50	159,534	-0.42(-0.42%)
Jan 29, 2024	99.08	100.03	97.44	99.92	317,052	+0.72(+0.73%)
Jan 26, 2024	100.89	101.77	98.93	99.20	1,349,169	-1.50(-1.49%)
Jan 25, 2024	99.97	102.84	97.56	100.70	1,658,256	+2.50(+2.55%)
Jan 24, 2024	99.05	100.69	97.44	98.20	394,630	-0.71(-0.72%)
Jan 23, 2024	99.99	101.31	98.89	98.91	345,337	-0.43(-0.43%)
Jan 22, 2024	99.52	100.50	98.62	99.34	249,094	+0.71(+0.72%)
Jan 19, 2024	99.92	99.92	96.05	98.63	261,847	-0.68(-0.68%)
Jan 18, 2024	98.39	99.37	97.60	99.31	217,126	+2.13(+2.19%)
Jan 17, 2024	98.01	98.50	96.40	97.18	155,407	-2.52(-2.53%)
Jan 16, 2024	98.79	99.87	97.67	99.70	202,791	+0.20(+0.20%)
Jan 12, 2024	101.31	102.07	99.25	99.50	168,252	-1.18(-1.17%)
Jan 11, 2024	100.83	101.37	99.55	100.68	180,279	-0.14(-0.14%)
Jan 10, 2024	102.17	102.36	100.61	100.82	154,972	-1.27(-1.24%)
Jan 09, 2024	101.74	103.39	101.74	102.09	161,262	-0.87(-0.84%)
Jan 08, 2024	102.00	103.97	102.00	102.96	207,082	+1.14(+1.12%)
Jan 05, 2024	101.28	102.96	101.28	101.82	317,544	+0.51(+0.50%)
Jan 04, 2024	102.32	102.68	100.75	101.31	325,158	-2.04(-1.97%)
Jan 03, 2024	104.78	105.00	102.52	103.35	163,511	-3.23(-3.03%)