NasdaqGS - Nasdaq Real Time Price USD

IPG Photonics Corporation (IPGP)

85.21 +0.11 (+0.12%)
As of 9:35 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 85.00 85.49 85.00 85.21 85.21 3,053
Apr 22, 2024 84.85 85.58 84.37 85.10 85.10 157,900
Apr 19, 2024 83.97 85.19 83.72 84.27 84.27 200,800
Apr 18, 2024 84.23 85.65 84.23 84.59 84.59 158,600
Apr 17, 2024 85.47 86.06 84.35 84.37 84.37 175,300
Apr 16, 2024 84.00 85.77 83.53 84.84 84.84 194,100
Apr 15, 2024 86.28 86.83 84.11 84.40 84.40 159,900
Apr 12, 2024 89.00 89.00 85.73 85.75 85.75 242,600
Apr 11, 2024 88.21 89.87 87.58 89.86 89.86 153,600
Apr 10, 2024 88.37 90.77 86.65 87.67 87.67 177,400
Apr 9, 2024 87.98 91.65 87.63 90.63 90.63 237,800
Apr 8, 2024 86.60 87.80 86.35 87.39 87.39 142,300
Apr 5, 2024 87.00 87.37 86.14 86.27 86.27 218,000
Apr 4, 2024 89.26 89.37 87.11 87.25 87.25 157,100
Apr 3, 2024 87.43 88.72 87.37 87.96 87.96 583,300
Apr 2, 2024 89.82 89.82 87.68 88.23 88.23 260,700
Apr 1, 2024 90.62 91.76 89.76 90.16 90.16 167,400
Mar 28, 2024 90.01 91.67 90.00 90.69 90.69 191,700
Mar 27, 2024 89.84 90.69 88.99 90.57 90.57 166,900
Mar 26, 2024 90.63 90.87 89.08 89.24 89.24 141,000
Mar 25, 2024 89.79 90.47 88.88 89.96 89.96 175,600
Mar 22, 2024 90.78 90.78 89.46 90.00 90.00 177,800
Mar 21, 2024 89.65 91.50 89.64 91.02 91.02 184,700
Mar 20, 2024 87.80 89.40 87.17 89.15 89.15 235,000
Mar 19, 2024 86.09 87.92 86.09 87.78 87.78 222,600
Mar 18, 2024 87.20 88.47 86.80 86.87 86.87 289,400
Mar 15, 2024 86.58 88.02 86.26 87.24 87.24 1,159,900
Mar 14, 2024 89.02 89.67 86.26 87.04 87.04 298,900
Mar 13, 2024 90.11 91.00 88.21 89.30 89.30 354,000
Mar 12, 2024 90.17 91.32 89.26 90.49 90.49 189,700
Mar 11, 2024 89.62 90.85 89.62 90.28 90.28 187,500
Mar 8, 2024 89.94 91.46 89.72 90.24 90.24 230,300
Mar 7, 2024 89.54 90.27 89.21 89.44 89.44 193,900
Mar 6, 2024 88.61 89.96 88.43 89.11 89.11 218,000
Mar 5, 2024 87.00 88.29 87.00 87.99 87.99 283,100
Mar 4, 2024 87.84 88.67 87.32 87.83 87.83 199,900
Mar 1, 2024 87.00 88.43 86.54 87.67 87.67 270,600
Feb 29, 2024 87.10 87.72 85.99 86.35 86.35 396,200
Feb 28, 2024 85.22 86.84 85.01 85.66 85.66 269,400
Feb 27, 2024 85.19 87.31 85.19 86.38 86.38 322,600
Feb 26, 2024 85.60 86.52 84.59 85.19 85.19 262,900
Feb 23, 2024 86.52 86.52 85.14 85.58 85.58 250,100
Feb 22, 2024 87.01 87.69 86.33 86.54 86.54 210,000
Feb 21, 2024 85.31 86.55 84.90 86.45 86.45 264,200
Feb 20, 2024 85.68 86.49 85.44 86.28 86.28 281,300
Feb 16, 2024 88.64 89.19 86.24 86.48 86.48 357,800
Feb 15, 2024 87.19 90.05 87.04 88.99 88.99 459,100
Feb 14, 2024 88.00 89.12 86.38 87.86 87.86 876,100
Feb 13, 2024 96.38 101.94 86.50 86.99 86.99 1,008,700
Feb 12, 2024 102.44 104.19 102.35 103.63 103.63 264,600
Feb 9, 2024 101.16 103.17 101.16 102.82 102.82 185,300
Feb 8, 2024 99.81 101.73 99.63 101.01 101.01 208,300
Feb 7, 2024 99.61 100.95 99.20 100.03 100.03 156,100
Feb 6, 2024 98.34 100.11 98.34 99.78 99.78 231,300
Feb 5, 2024 98.12 98.60 97.00 97.64 97.64 161,300
Feb 2, 2024 98.14 99.31 97.30 98.80 98.80 187,000
Feb 1, 2024 98.32 99.37 97.17 99.15 99.15 211,900
Jan 31, 2024 99.12 99.70 97.40 97.89 97.89 233,500
Jan 30, 2024 99.52 100.59 99.03 99.50 99.50 159,500
Jan 29, 2024 99.08 100.03 97.44 99.92 99.92 317,100
Jan 26, 2024 100.89 101.77 98.93 99.20 99.20 1,349,200
Jan 25, 2024 99.97 102.84 97.56 100.70 100.70 1,658,300
Jan 24, 2024 99.05 100.69 97.44 98.20 98.20 394,600
Jan 23, 2024 99.99 101.31 98.89 98.91 98.91 345,100
Jan 22, 2024 99.52 100.50 98.62 99.34 99.34 249,100
Jan 19, 2024 99.92 99.96 96.05 98.63 98.63 261,800
Jan 18, 2024 98.39 99.37 97.60 99.31 99.31 217,100
Jan 17, 2024 98.01 98.50 96.40 97.18 97.18 155,400
Jan 16, 2024 98.79 99.87 97.67 99.70 99.70 202,800
Jan 12, 2024 101.31 102.07 99.25 99.50 99.50 168,200
Jan 11, 2024 100.83 101.37 99.55 100.68 100.68 180,300
Jan 10, 2024 102.17 102.36 100.61 100.82 100.82 155,000
Jan 9, 2024 101.74 103.39 101.74 102.09 102.09 161,300
Jan 8, 2024 102.00 103.97 102.00 102.96 102.96 207,100
Jan 5, 2024 101.28 102.96 101.28 101.82 101.82 317,500
Jan 4, 2024 102.32 102.68 100.75 101.31 101.31 325,200
Jan 3, 2024 104.78 105.00 102.52 103.35 103.35 163,500
Jan 2, 2024 108.09 108.09 106.15 106.58 106.58 192,400
Dec 29, 2023 109.70 110.30 108.34 108.54 108.54 144,000
Dec 28, 2023 109.96 110.23 109.12 110.10 110.10 100,400
Dec 27, 2023 110.85 111.09 110.08 110.34 110.34 98,300
Dec 26, 2023 109.89 111.11 109.72 110.56 110.56 144,800
Dec 22, 2023 108.56 110.38 107.97 109.53 109.53 133,100
Dec 21, 2023 108.57 109.03 106.29 107.82 107.82 125,000
Dec 20, 2023 108.86 110.58 107.01 107.03 107.03 212,700
Dec 19, 2023 108.01 109.05 107.77 109.00 109.00 177,000
Dec 18, 2023 107.84 107.91 106.04 106.96 106.96 229,500
Dec 15, 2023 106.69 108.54 105.64 108.20 108.20 721,100
Dec 14, 2023 103.84 107.48 103.35 106.50 106.50 355,400
Dec 13, 2023 101.03 102.77 99.40 102.57 102.57 225,500
Dec 12, 2023 100.64 100.86 99.52 100.61 100.61 225,800
Dec 11, 2023 99.44 100.64 98.97 100.39 100.39 115,400
Dec 8, 2023 99.40 100.71 98.96 99.42 99.42 146,900
Dec 7, 2023 98.22 100.80 97.67 100.00 100.00 102,700
Dec 6, 2023 97.49 99.34 96.75 98.04 98.04 136,200
Dec 5, 2023 98.30 98.37 95.77 96.32 96.32 232,600
Dec 4, 2023 96.76 98.70 96.65 98.53 98.53 181,000
Dec 1, 2023 95.08 97.43 94.23 97.27 97.27 130,100
Nov 30, 2023 96.26 97.01 94.83 95.76 95.76 136,100
Nov 29, 2023 96.34 97.69 95.76 95.86 95.86 134,600
Nov 28, 2023 95.29 95.51 94.36 95.42 95.42 108,700
Nov 27, 2023 95.04 96.19 94.09 95.76 95.76 129,700
Nov 24, 2023 95.65 95.91 95.01 95.31 95.31 56,900
Nov 22, 2023 95.98 96.92 95.55 95.62 95.62 121,100
Nov 21, 2023 95.71 95.71 94.59 94.97 94.97 102,100
Nov 20, 2023 95.36 96.39 95.16 96.00 96.00 144,200
Nov 17, 2023 95.05 95.32 93.93 95.13 95.13 199,200
Nov 16, 2023 95.85 96.74 94.49 94.74 94.74 181,600
Nov 15, 2023 95.38 98.17 95.38 96.71 96.71 248,200
Nov 14, 2023 93.68 95.28 93.56 95.26 95.26 215,200
Nov 13, 2023 90.09 91.41 89.67 91.30 91.30 160,400
Nov 10, 2023 89.97 91.09 88.92 90.79 90.79 169,000
Nov 9, 2023 92.24 92.24 89.22 89.27 89.27 208,200
Nov 8, 2023 92.24 93.02 90.81 91.86 91.86 163,000
Nov 7, 2023 91.92 93.09 91.52 91.81 91.81 351,200
Nov 6, 2023 91.63 92.80 91.17 92.44 92.44 240,500
Nov 3, 2023 89.25 92.56 88.29 91.93 91.93 291,300
Nov 2, 2023 88.52 89.80 87.62 88.16 88.16 210,900
Nov 1, 2023 86.05 87.05 84.48 87.02 87.02 536,000
Oct 31, 2023 83.00 87.21 83.00 85.90 85.90 734,300
Oct 30, 2023 88.95 89.24 83.20 83.71 83.71 691,600
Oct 27, 2023 88.68 89.44 87.64 88.15 88.15 191,800
Oct 26, 2023 89.54 90.55 87.62 88.02 88.02 304,200
Oct 25, 2023 91.28 91.78 89.54 89.56 89.56 187,100
Oct 24, 2023 91.62 92.46 90.91 92.12 92.12 147,300
Oct 23, 2023 92.42 95.00 90.97 91.03 91.03 235,000
Oct 20, 2023 91.95 93.51 91.43 92.65 92.65 318,300
Oct 19, 2023 93.62 94.97 91.40 91.86 91.86 191,800
Oct 18, 2023 94.97 95.28 93.15 93.68 93.68 193,000
Oct 17, 2023 93.93 96.99 93.93 96.14 96.14 287,400
Oct 16, 2023 92.58 95.00 92.56 94.89 94.89 241,200
Oct 13, 2023 93.41 93.65 92.14 92.26 92.26 204,000
Oct 12, 2023 95.76 95.78 92.54 93.41 93.41 186,500
Oct 11, 2023 95.99 96.91 95.21 95.61 95.61 196,700
Oct 10, 2023 96.61 97.46 95.82 96.20 96.20 198,400
Oct 9, 2023 95.15 96.45 94.66 95.53 95.53 148,500
Oct 6, 2023 95.25 96.91 95.20 96.23 96.23 159,900
Oct 5, 2023 99.29 99.50 94.88 95.37 95.37 286,100
Oct 4, 2023 100.23 101.35 98.21 99.32 99.32 200,000
Oct 3, 2023 100.50 101.39 99.91 100.32 100.32 136,200
Oct 2, 2023 101.43 101.91 99.87 100.75 100.75 185,500
Sep 29, 2023 102.86 103.99 101.42 101.54 101.54 119,600
Sep 28, 2023 98.68 102.48 98.68 101.83 101.83 175,600
Sep 27, 2023 97.71 99.12 97.71 99.07 99.07 144,500
Sep 26, 2023 99.51 100.17 97.37 97.37 97.37 198,600
Sep 25, 2023 99.57 100.73 99.57 99.94 99.94 161,600
Sep 22, 2023 98.47 100.72 97.88 100.15 100.15 239,400
Sep 21, 2023 98.13 98.77 97.97 98.18 98.18 151,000
Sep 20, 2023 100.20 100.86 99.08 99.21 99.21 129,800
Sep 19, 2023 99.84 100.66 98.73 99.47 99.47 164,500
Sep 18, 2023 100.00 101.00 99.75 100.28 100.28 144,300
Sep 15, 2023 99.58 101.31 99.47 100.06 100.06 902,600
Sep 14, 2023 100.23 100.75 99.06 99.86 99.86 344,600
Sep 13, 2023 99.43 100.15 98.56 99.62 99.62 280,000
Sep 12, 2023 100.08 100.96 98.99 99.47 99.47 234,900
Sep 11, 2023 101.86 101.89 99.25 100.72 100.72 219,700
Sep 8, 2023 103.09 103.94 101.22 101.55 101.55 140,800
Sep 7, 2023 104.00 104.00 101.82 103.35 103.35 179,400
Sep 6, 2023 106.41 107.23 105.13 105.41 105.41 146,900
Sep 5, 2023 108.26 108.54 106.03 106.45 106.45 178,000
Sep 1, 2023 108.90 109.05 107.60 108.11 108.11 184,700
Aug 31, 2023 107.86 109.58 107.86 108.36 108.36 281,200
Aug 30, 2023 106.79 108.72 106.41 107.94 107.94 163,000
Aug 29, 2023 105.56 107.70 105.56 107.25 107.25 211,700
Aug 28, 2023 102.48 105.94 102.45 105.65 105.65 200,400
Aug 25, 2023 101.68 102.72 101.51 102.08 102.08 164,600
Aug 24, 2023 103.53 104.10 101.72 101.78 101.78 200,500
Aug 23, 2023 101.42 104.26 101.42 103.53 103.53 191,500
Aug 22, 2023 99.97 101.95 99.15 101.49 101.49 238,600
Aug 21, 2023 98.71 99.43 98.26 99.11 99.11 208,200
Aug 18, 2023 96.09 99.93 96.09 99.20 99.20 265,400
Aug 17, 2023 99.68 100.78 98.62 99.00 99.00 209,100
Aug 16, 2023 102.36 103.21 99.54 99.92 99.92 227,000
Aug 15, 2023 101.71 104.04 101.16 103.30 103.30 326,500
Aug 14, 2023 103.35 104.28 101.82 102.61 102.61 272,300
Aug 11, 2023 105.45 106.17 103.60 104.06 104.06 241,600
Aug 10, 2023 107.84 108.54 105.10 105.82 105.82 212,700
Aug 9, 2023 109.88 109.88 107.27 107.40 107.40 191,100
Aug 8, 2023 110.34 110.34 108.77 110.13 110.13 209,300
Aug 7, 2023 109.66 111.29 109.01 111.26 111.26 199,800
Aug 4, 2023 109.73 111.53 107.88 108.88 108.88 255,200
Aug 3, 2023 110.93 111.35 108.95 109.91 109.91 303,100
Aug 2, 2023 110.71 114.29 107.75 111.56 111.56 706,100
Aug 1, 2023 112.16 119.47 107.32 108.36 108.36 1,171,100
Jul 31, 2023 131.00 132.99 130.82 131.45 131.45 325,000
Jul 28, 2023 130.87 132.58 130.08 130.62 130.62 145,500
Jul 27, 2023 131.11 132.72 129.53 130.09 130.09 179,400
Jul 26, 2023 127.69 130.21 127.17 129.46 129.46 165,100
Jul 25, 2023 128.18 129.03 126.15 128.01 128.01 301,500
Jul 24, 2023 132.42 133.25 127.99 128.18 128.18 280,200
Jul 21, 2023 132.00 133.75 131.64 132.56 132.56 140,900
Jul 20, 2023 134.10 134.50 131.11 131.36 131.36 111,600
Jul 19, 2023 134.00 134.91 131.33 134.68 134.68 242,000
Jul 18, 2023 135.69 137.07 133.29 134.07 134.07 185,300
Jul 17, 2023 135.78 136.95 134.41 136.42 136.42 139,600
Jul 14, 2023 137.98 140.24 135.55 136.01 136.01 507,000
Jul 13, 2023 140.49 141.85 138.11 139.14 139.14 130,400
Jul 12, 2023 138.31 140.41 138.06 139.71 139.71 159,700
Jul 11, 2023 134.60 136.90 134.39 136.42 136.42 229,300
Jul 10, 2023 132.01 134.39 132.01 134.28 134.28 133,600
Jul 7, 2023 133.61 135.42 132.08 132.32 132.32 119,900
Jul 6, 2023 132.25 133.87 131.05 133.61 133.61 173,900
Jul 5, 2023 133.06 135.00 132.04 134.36 134.36 188,000
Jul 3, 2023 135.33 136.26 134.43 135.08 135.08 123,500
Jun 30, 2023 135.33 136.07 134.33 135.82 135.82 181,400
Jun 29, 2023 134.19 134.38 132.63 134.36 134.36 118,400
Jun 28, 2023 132.57 135.21 132.57 134.19 134.19 167,600
Jun 27, 2023 129.89 134.08 129.28 133.83 133.83 194,700
Jun 26, 2023 133.27 133.39 129.25 129.54 129.54 186,300
Jun 23, 2023 128.89 133.50 128.04 133.39 133.39 888,200
Jun 22, 2023 129.69 130.54 127.81 130.35 130.35 225,700
Jun 21, 2023 131.74 132.47 129.42 130.08 130.08 194,500
Jun 20, 2023 134.73 136.91 131.92 133.03 133.03 283,000
Jun 16, 2023 135.47 135.69 132.93 134.75 134.75 1,035,400
Jun 15, 2023 132.30 137.33 132.19 134.34 134.34 684,100
Jun 14, 2023 121.89 136.72 121.37 132.83 132.83 863,800
Jun 13, 2023 115.55 118.10 115.26 117.06 117.06 225,900
Jun 12, 2023 111.35 114.49 111.20 114.29 114.29 134,300
Jun 9, 2023 112.59 112.96 110.85 111.29 111.29 101,400
Jun 8, 2023 112.60 113.44 111.41 112.63 112.63 156,700
Jun 7, 2023 110.87 113.70 110.87 113.10 113.10 158,100
Jun 6, 2023 108.55 111.51 107.54 110.29 110.29 132,300
Jun 5, 2023 111.15 111.15 108.05 108.72 108.72 188,200
Jun 2, 2023 111.49 112.77 110.21 112.61 112.61 132,400
Jun 1, 2023 110.66 110.81 109.02 110.42 110.42 133,300
May 31, 2023 112.61 113.71 109.82 110.47 110.47 371,100
May 30, 2023 115.30 115.50 112.28 113.80 113.80 188,900
May 26, 2023 111.80 115.04 111.80 114.61 114.61 192,300
May 25, 2023 110.94 112.29 108.54 111.56 111.56 162,400
May 24, 2023 112.87 112.87 108.72 109.81 109.81 179,600
May 23, 2023 113.50 114.70 111.84 114.24 114.24 233,800
May 22, 2023 112.37 113.92 112.37 113.75 113.75 215,700
May 19, 2023 114.01 114.38 112.03 112.31 112.31 207,800
May 18, 2023 113.09 114.20 112.12 113.35 113.35 189,300
May 17, 2023 112.01 113.14 110.78 112.76 112.76 136,000
May 16, 2023 111.85 113.48 111.07 111.20 111.20 117,600
May 15, 2023 110.98 113.39 110.92 112.30 112.30 411,100
May 12, 2023 110.87 111.70 109.53 110.53 110.53 133,000
May 11, 2023 112.27 112.27 109.99 110.68 110.68 129,900
May 10, 2023 113.60 113.66 110.71 112.69 112.69 140,100
May 9, 2023 115.12 115.87 112.40 112.72 112.72 187,000
May 8, 2023 117.80 117.80 115.33 116.40 116.40 161,400
May 5, 2023 117.75 118.87 116.58 118.17 118.17 147,100
May 4, 2023 118.31 118.31 115.80 116.59 116.59 249,700
May 3, 2023 120.35 122.03 117.22 118.71 118.71 351,400
May 2, 2023 122.41 122.50 116.03 119.69 119.69 264,300
May 1, 2023 114.98 119.21 114.18 117.93 117.93 549,300
Apr 28, 2023 110.89 115.21 110.89 114.98 114.98 276,500
Apr 27, 2023 111.05 111.14 108.51 110.80 110.80 149,300
Apr 26, 2023 110.98 111.08 110.14 110.76 110.76 122,900
Apr 25, 2023 113.82 114.01 110.75 110.77 110.77 135,400
Apr 24, 2023 114.87 115.35 113.59 114.86 114.86 107,000

Related Tickers

NVMI Nova Ltd.
162.78
+1.79%
 
KLIC Kulicke and Soffa Industries, Inc.
45.81
+0.61%
 
ICHR Ichor Holdings, Ltd.
36.36
+0.53%
 
ONTO Onto Innovation Inc.
172.19
+0.83%
 
VECO Veeco Instruments Inc.
33.06
+0.96%
 
AMKR Amkor Technology, Inc.
28.97
+0.02%
 
PLAB Photronics, Inc.
25.86
+0.68%
 
UCTT Ultra Clean Holdings, Inc.
38.92
+1.33%
 
COHU Cohu, Inc.
29.02
-0.17%
 
ENTG Entegris, Inc.
124.68
+0.51%