IPGP
IPG Photonics Corporation IPGP
$104.33
+0.97
(+0.94%)
Pullback · -0.50σ
Price alert —
Loading…
Sign in to get a one-time email the moment IPGP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $101.32 | $105.75 | $97.15 | $104.33 | 0.4M |
| 2026-07-16 | $104.25 | $105.48 | $102.63 | $103.36 | 0.3M |
| 2026-07-15 | $109.15 | $109.15 | $103.64 | $107.91 | 0.3M |
| 2026-07-14 | $107.97 | $109.33 | $104.72 | $106.48 | 0.3M |
| 2026-07-13 | $105.45 | $106.88 | $104.26 | $104.73 | 0.3M |
| 2026-07-10 | $106.88 | $109.30 | $106.51 | $107.73 | 0.3M |
| 2026-07-09 | $107.40 | $109.22 | $104.49 | $108.03 | 0.5M |
| 2026-07-08 | $95.86 | $102.50 | $95.12 | $102.28 | 0.4M |
| 2026-07-07 | $99.97 | $101.28 | $94.66 | $96.60 | 0.5M |
| 2026-07-06 | $107.29 | $109.80 | $103.91 | $104.70 | 0.3M |
| 2026-07-02 | $114.98 | $115.16 | $104.66 | $105.27 | 0.3M |
| 2026-07-01 | $113.27 | $116.42 | $111.03 | $114.41 | 0.3M |
| 2026-06-30 | $111.14 | $119.85 | $111.14 | $117.32 | 0.4M |
| 2026-06-29 | $107.07 | $111.16 | $99.55 | $110.89 | 0.8M |
| 2026-06-26 | $106.71 | $108.54 | $104.75 | $107.19 | 0.7M |
| 2026-06-25 | $111.54 | $112.25 | $107.07 | $110.23 | 0.4M |
| 2026-06-24 | $108.11 | $109.99 | $105.49 | $107.72 | 0.3M |
| 2026-06-23 | $111.03 | $112.84 | $107.27 | $107.65 | 0.3M |
| 2026-06-22 | $119.90 | $120.00 | $116.35 | $118.00 | 0.3M |
| 2026-06-18 | $118.47 | $119.19 | $114.17 | $118.01 | 0.8M |
| 2026-06-17 | $117.09 | $118.68 | $112.74 | $113.64 | 0.3M |
| 2026-06-16 | $120.60 | $121.73 | $114.98 | $115.28 | 0.3M |
| 2026-06-15 | $118.48 | $120.68 | $117.43 | $120.01 | 0.4M |
| 2026-06-12 | $111.23 | $115.97 | $109.29 | $114.65 | 0.2M |
| 2026-06-11 | $107.39 | $111.67 | $106.45 | $111.19 | 0.3M |
| 2026-06-10 | $104.74 | $109.00 | $101.45 | $104.07 | 0.4M |
| 2026-06-09 | $114.52 | $115.57 | $100.57 | $106.37 | 0.5M |
| 2026-06-08 | $110.82 | $112.80 | $108.29 | $111.27 | 0.3M |
| 2026-06-05 | $118.17 | $118.17 | $106.26 | $107.37 | 0.4M |
| 2026-06-04 | $117.56 | $126.43 | $115.41 | $122.51 | 0.7M |
| 2026-06-03 | $127.27 | $135.00 | $120.88 | $121.62 | 1.4M |
| 2026-06-02 | $117.20 | $123.30 | $115.77 | $121.96 | 1.1M |
| 2026-06-01 | $114.08 | $117.39 | $111.99 | $115.16 | 0.6M |
| 2026-05-29 | $117.96 | $119.19 | $112.46 | $114.52 | 0.6M |
| 2026-05-28 | $117.72 | $120.63 | $116.19 | $117.35 | 0.3M |
| 2026-05-27 | $120.71 | $121.56 | $115.06 | $116.99 | 0.3M |
| 2026-05-26 | $121.50 | $121.60 | $117.15 | $119.82 | 0.6M |
| 2026-05-22 | $121.75 | $122.56 | $117.79 | $119.00 | 0.5M |
| 2026-05-21 | $120.06 | $122.86 | $119.00 | $120.52 | 0.6M |
| 2026-05-20 | $114.90 | $124.00 | $114.90 | $120.91 | 0.9M |
| 2026-05-19 | $105.84 | $113.78 | $103.78 | $113.33 | 0.6M |
| 2026-05-18 | $104.02 | $106.66 | $101.54 | $106.35 | 0.6M |
| 2026-05-15 | $102.32 | $103.08 | $99.52 | $102.76 | 0.4M |
| 2026-05-14 | $106.70 | $107.81 | $104.27 | $105.10 | 0.4M |
| 2026-05-13 | $104.76 | $109.00 | $102.90 | $106.60 | 0.4M |
| 2026-05-12 | $101.84 | $103.09 | $98.01 | $102.61 | 0.4M |
| 2026-05-11 | $104.49 | $106.44 | $102.00 | $103.48 | 0.5M |
| 2026-05-08 | $105.00 | $106.27 | $102.92 | $104.49 | 0.4M |
| 2026-05-07 | $102.25 | $104.23 | $98.00 | $101.53 | 0.9M |
| 2026-05-06 | $92.53 | $102.20 | $92.52 | $101.94 | 1.1M |
| 2026-05-05 | $92.70 | $97.17 | $86.00 | $90.84 | 3.1M |
| 2026-05-04 | $124.22 | $126.95 | $120.74 | $122.33 | 0.8M |
| 2026-05-01 | $118.18 | $123.08 | $116.48 | $122.87 | 0.5M |
| 2026-04-30 | $115.47 | $120.44 | $114.80 | $118.92 | 0.4M |
| 2026-04-29 | $113.16 | $115.26 | $112.13 | $113.26 | 0.3M |
| 2026-04-28 | $111.44 | $115.65 | $110.11 | $112.36 | 0.4M |
| 2026-04-27 | $125.55 | $125.55 | $111.70 | $116.67 | 0.5M |
| 2026-04-24 | $125.78 | $130.01 | $122.01 | $124.55 | 0.9M |
| 2026-04-23 | $124.77 | $127.50 | $121.63 | $123.56 | 0.4M |
| 2026-04-22 | $126.54 | $130.00 | $120.18 | $124.51 | 0.4M |
| 2026-04-21 | $126.73 | $129.82 | $123.49 | $123.86 | 0.3M |
| 2026-04-20 | $124.62 | $126.93 | $123.00 | $125.88 | 0.3M |
| 2026-04-17 | $123.10 | $128.63 | $122.39 | $125.02 | 0.5M |
| 2026-04-16 | $121.02 | $122.54 | $117.72 | $120.71 | 0.5M |
| 2026-04-15 | $123.82 | $125.80 | $120.43 | $121.32 | 0.4M |
| 2026-04-14 | $129.15 | $129.15 | $122.31 | $124.65 | 0.4M |
| 2026-04-13 | $126.97 | $129.15 | $125.75 | $127.32 | 0.3M |
| 2026-04-10 | $125.81 | $128.15 | $123.00 | $127.32 | 0.3M |
| 2026-04-09 | $120.81 | $126.01 | $120.58 | $124.38 | 0.5M |
| 2026-04-08 | $120.12 | $122.95 | $118.93 | $120.29 | 0.3M |
| 2026-04-07 | $109.65 | $113.37 | $108.75 | $113.11 | 0.3M |
| 2026-04-06 | $114.29 | $117.18 | $108.49 | $110.40 | 0.4M |
| 2026-04-02 | $112.11 | $117.14 | $111.14 | $113.94 | 0.3M |
| 2026-04-01 | $116.66 | $118.87 | $115.05 | $115.49 | 0.3M |
| 2026-03-31 | $109.32 | $114.74 | $109.32 | $114.59 | 0.3M |
| 2026-03-30 | $117.58 | $118.65 | $106.26 | $107.69 | 0.3M |
| 2026-03-27 | $117.63 | $120.30 | $114.29 | $115.70 | 0.3M |
| 2026-03-26 | $122.76 | $124.39 | $118.32 | $118.70 | 0.3M |
| 2026-03-25 | $129.63 | $131.20 | $125.63 | $127.01 | 0.4M |
| 2026-03-24 | $117.53 | $127.00 | $116.00 | $125.70 | 0.4M |
| 2026-03-23 | $117.83 | $121.30 | $117.37 | $119.15 | 0.5M |
| 2026-03-20 | $122.17 | $122.78 | $114.59 | $115.36 | 0.7M |
| 2026-03-19 | $113.85 | $123.46 | $112.00 | $122.78 | 0.4M |
| 2026-03-18 | $115.85 | $120.15 | $114.18 | $116.61 | 0.4M |
| 2026-03-17 | $115.10 | $116.84 | $112.49 | $115.50 | 0.3M |
| 2026-03-16 | $112.86 | $117.79 | $112.86 | $114.68 | 0.4M |
| 2026-03-13 | $110.76 | $115.61 | $109.88 | $110.95 | 0.3M |
| 2026-03-12 | $117.46 | $118.24 | $105.84 | $109.62 | 1.0M |
| 2026-03-11 | $116.61 | $120.68 | $114.27 | $120.53 | 0.4M |
| 2026-03-10 | $121.37 | $123.15 | $114.95 | $116.47 | 1.0M |
| 2026-03-09 | $119.39 | $122.35 | $116.73 | $121.89 | 0.3M |
| 2026-03-06 | $122.02 | $127.02 | $120.33 | $120.70 | 0.4M |
| 2026-03-05 | $126.80 | $132.49 | $125.02 | $126.77 | 0.5M |
| 2026-03-04 | $131.96 | $133.03 | $126.67 | $129.27 | 0.4M |
| 2026-03-03 | $127.97 | $136.29 | $123.90 | $131.67 | 0.7M |
| 2026-03-02 | $130.47 | $135.35 | $129.20 | $135.14 | 0.5M |
| 2026-02-27 | $128.24 | $131.64 | $123.70 | $131.57 | 0.6M |
| 2026-02-26 | $138.16 | $138.83 | $124.71 | $129.47 | 0.7M |
| 2026-02-25 | $133.85 | $141.43 | $130.12 | $138.85 | 0.4M |
| 2026-02-24 | $135.41 | $142.02 | $131.14 | $131.70 | 0.8M |
| 2026-02-23 | $132.51 | $135.05 | $130.61 | $134.58 | 0.5M |
| 2026-02-20 | $128.49 | $133.77 | $126.86 | $133.62 | 0.4M |
| 2026-02-19 | $137.90 | $138.00 | $128.37 | $130.03 | 0.7M |
| 2026-02-18 | $134.65 | $140.26 | $132.00 | $138.28 | 0.6M |
| 2026-02-17 | $150.01 | $150.10 | $124.44 | $134.86 | 1.5M |
| 2026-02-13 | $147.57 | $155.82 | $139.10 | $153.91 | 1.3M |
| 2026-02-12 | $116.70 | $154.21 | $115.87 | $150.25 | 2.5M |
| 2026-02-11 | $113.08 | $115.00 | $108.27 | $110.90 | 0.9M |
| 2026-02-10 | $111.52 | $114.65 | $109.58 | $110.68 | 0.6M |
| 2026-02-09 | $109.06 | $112.23 | $108.75 | $111.34 | 0.5M |
| 2026-02-06 | $101.26 | $110.00 | $101.26 | $109.61 | 0.5M |
| 2026-02-05 | $97.63 | $100.60 | $96.00 | $99.30 | 0.4M |
| 2026-02-04 | $99.84 | $103.27 | $96.50 | $99.89 | 0.8M |
| 2026-02-03 | $96.09 | $102.06 | $95.25 | $98.92 | 0.7M |
| 2026-02-02 | $91.11 | $95.76 | $90.99 | $94.55 | 1.2M |
| 2026-01-30 | $92.25 | $94.92 | $91.55 | $92.41 | 0.6M |
| 2026-01-29 | $92.83 | $94.47 | $89.50 | $92.77 | 0.5M |
| 2026-01-28 | $90.66 | $93.18 | $89.93 | $92.44 | 0.4M |
| 2026-01-27 | $88.56 | $90.97 | $87.97 | $90.63 | 0.3M |
| 2026-01-26 | $86.35 | $88.06 | $85.82 | $87.97 | 0.4M |
| 2026-01-23 | $86.24 | $88.38 | $84.88 | $86.44 | 0.5M |
| 2026-01-22 | $86.96 | $87.97 | $84.53 | $86.51 | 0.4M |
| 2026-01-21 | $80.29 | $85.79 | $79.68 | $85.45 | 0.4M |
| 2026-01-20 | $79.61 | $81.57 | $78.65 | $78.76 | 0.3M |