U.S. Markets closed

IPG Photonics Corporation (IPGP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
203.52+1.27 (+0.63%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020203.00204.96201.35203.52203.5288,100
Nov 25, 2020204.69205.34201.27202.25202.25156,400
Nov 24, 2020203.55208.08201.28204.80204.80166,400
Nov 23, 2020201.89204.10200.10203.00203.00150,300
Nov 20, 2020200.54204.37198.98200.73200.73148,700
Nov 19, 2020198.45201.11197.78201.00201.00158,400
Nov 18, 2020200.42201.24197.45198.27198.27219,700
Nov 17, 2020200.25202.08198.52199.32199.32315,200
Nov 16, 2020204.03204.29199.49201.00201.00350,000
Nov 13, 2020205.05206.77199.54201.00201.00391,200
Nov 12, 2020210.22212.75202.21203.52203.52263,100
Nov 11, 2020208.20214.61207.90209.74209.74446,200
Nov 10, 2020203.71209.78203.50206.52206.52306,000
Nov 09, 2020203.54213.35202.66204.34204.34393,800
Nov 06, 2020198.00200.20196.37198.89198.89379,400
Nov 05, 2020197.39200.93195.36197.55197.55469,500
Nov 04, 2020198.33198.43192.38193.87193.87307,800
Nov 03, 2020193.50200.95193.49194.97194.97302,900
Nov 02, 2020189.44191.82187.07190.65190.65231,100
Oct 30, 2020180.00188.76173.47185.96185.96472,400
Oct 29, 2020186.54188.41183.44187.05187.05479,600
Oct 28, 2020197.42199.73185.09185.39185.39384,000
Oct 27, 2020196.04202.58196.04201.79201.79222,700
Oct 26, 2020197.57198.07192.80195.33195.33191,600
Oct 23, 2020197.54202.30195.69200.18200.18335,400
Oct 22, 2020192.19200.43192.19198.08198.08298,000
Oct 21, 2020192.39195.40190.52191.70191.70272,300
Oct 20, 2020188.59193.50186.00192.52192.52415,000
Oct 19, 2020184.00187.44182.04186.50186.50416,400
Oct 16, 2020186.31187.00181.01183.31183.31173,500
Oct 15, 2020180.58187.60178.99185.97185.97312,600
Oct 14, 2020183.85185.78180.25181.90181.90132,200
Oct 13, 2020182.30185.81181.45183.85183.85221,000
Oct 12, 2020183.01184.56181.33181.91181.91225,400
Oct 09, 2020180.88182.67180.06181.03181.03130,700
Oct 08, 2020176.82179.92175.88179.83179.83116,000
Oct 07, 2020176.23177.82175.27176.45176.45175,200
Oct 06, 2020173.22177.41172.01173.97173.97122,900
Oct 05, 2020170.77174.52170.77173.88173.88145,400
Oct 02, 2020168.83170.73167.88168.83168.83147,300
Oct 01, 2020171.64176.97171.39173.00173.00204,700
Sep 30, 2020168.61171.85166.59169.97169.97166,600
Sep 29, 2020167.81169.34166.35168.26168.26103,800
Sep 28, 2020167.93167.93165.56167.22167.22123,900
Sep 25, 2020163.24165.20160.88164.98164.98169,100
Sep 24, 2020159.64164.61159.22163.46163.46203,500
Sep 23, 2020161.29165.72158.98160.10160.10220,900
Sep 22, 2020158.97162.47157.95162.28162.28146,400
Sep 21, 2020163.46164.00156.63157.79157.79294,400
Sep 18, 2020168.45170.20166.17167.22167.22356,300
Sep 17, 2020164.86169.01164.86168.80168.80162,000
Sep 16, 2020167.44170.43167.44168.37168.37270,800
Sep 15, 2020165.10166.99164.71166.21166.21166,800
Sep 14, 2020161.29163.62160.29162.88162.88205,000
Sep 11, 2020159.11162.58157.49158.53158.53234,800
Sep 10, 2020166.85168.08158.93159.30159.30241,600
Sep 09, 2020163.75166.43161.00164.89164.89334,900
Sep 08, 2020159.21163.28156.49161.00161.00324,000
Sep 04, 2020162.36164.82159.00162.65162.65309,000
Sep 03, 2020166.32166.47160.46163.20163.20497,300
Sep 02, 2020161.84168.67160.80168.45168.45331,600
Sep 01, 2020161.37162.44158.58160.82160.82245,000
Aug 31, 2020160.69162.24159.69161.73161.73304,200
Aug 28, 2020156.15160.46154.19159.65159.65247,100
Aug 27, 2020156.07157.07154.08155.31155.31312,500
Aug 26, 2020153.26157.14152.11156.66156.66271,200
Aug 25, 2020151.53153.49151.07152.58152.58237,500
Aug 24, 2020150.93154.29150.56151.74151.74232,500
Aug 21, 2020150.65152.29149.51150.58150.58209,700
Aug 20, 2020153.69153.98149.81150.44150.44377,400
Aug 19, 2020155.94156.99153.45154.24154.24245,900
Aug 18, 2020160.28160.28154.45154.89154.89362,100
Aug 17, 2020159.29162.77159.29161.70161.70178,000
Aug 14, 2020159.90161.12157.50158.25158.25214,300
Aug 13, 2020160.45162.06158.60160.01160.01263,300
Aug 12, 2020160.38162.05159.02160.75160.75364,600
Aug 11, 2020157.54162.28156.47158.94158.94558,700
Aug 10, 2020162.63164.53157.39158.20158.20474,700
Aug 07, 2020164.54164.54161.22163.26163.26392,900
Aug 06, 2020166.92166.94163.57165.02165.02474,900
Aug 05, 2020171.10173.25165.12166.67166.67366,400
Aug 04, 2020177.88177.88161.05167.66167.66879,200
Aug 03, 2020180.61183.44178.96180.01180.01497,900
Jul 31, 2020181.78182.05177.06179.01179.01529,800
Jul 30, 2020178.25182.48176.86180.97180.97385,000
Jul 29, 2020181.87183.83180.69181.50181.50411,000
Jul 28, 2020181.72183.35180.12180.53180.53279,800
Jul 27, 2020176.93183.74175.01183.07183.07280,700
Jul 24, 2020174.84179.20173.06175.29175.29383,700
Jul 23, 2020177.69182.35177.41178.74178.74245,600
Jul 22, 2020179.03181.67176.32177.94177.94254,400
Jul 21, 2020183.33184.02179.64179.99179.99336,600
Jul 20, 2020175.29180.05175.05179.89179.89366,400
Jul 17, 2020171.00176.73170.98175.92175.92394,300
Jul 16, 2020168.70171.31167.49171.00171.00417,800
Jul 15, 2020166.94171.33165.46171.10171.10496,600
Jul 14, 2020159.15164.92156.54164.74164.74309,500
Jul 13, 2020162.85166.48159.07159.24159.24294,600
Jul 10, 2020165.21165.28160.99161.62161.62183,600
Jul 09, 2020162.06165.64160.74164.08164.08238,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...