IPGP - IPG Photonics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019125.17125.74123.10124.67124.67262,400
Aug 21, 2019124.53126.10123.15124.24124.24298,100
Aug 20, 2019123.54125.29122.56123.18123.18388,500
Aug 19, 2019122.88125.44121.57124.16124.16492,000
Aug 16, 2019117.22119.90117.22119.42119.42439,900
Aug 15, 2019116.80117.70115.34116.62116.62383,300
Aug 14, 2019118.76119.41115.70116.45116.45471,000
Aug 13, 2019118.59123.71117.43121.98121.98368,500
Aug 12, 2019120.12120.63117.75118.62118.62350,000
Aug 09, 2019123.88124.56120.24121.71121.71329,300
Aug 08, 2019120.44124.83120.01124.74124.74541,600
Aug 07, 2019117.25119.48116.22118.97118.97593,900
Aug 06, 2019120.18123.00118.29120.06120.06468,500
Aug 05, 2019115.35118.65113.67118.06118.06929,600
Aug 02, 2019123.47125.03118.00118.50118.50951,800
Aug 01, 2019130.01130.96123.21125.97125.97959,800
Jul 31, 2019136.88137.26130.39131.01131.01627,000
Jul 30, 2019132.48143.61129.51137.22137.22881,600
Jul 29, 2019140.56141.02137.27139.42139.42696,500
Jul 26, 2019142.26143.72140.50141.19141.19330,300
Jul 25, 2019143.43143.43140.36141.13141.13492,200
Jul 24, 2019139.47143.83139.45143.68143.68427,000
Jul 23, 2019136.14140.66136.00140.49140.49524,200
Jul 22, 2019132.49135.70132.22134.98134.98694,300
Jul 19, 2019131.06133.15130.52131.60131.60444,500
Jul 18, 2019130.83130.93128.34130.69130.69591,700
Jul 17, 2019132.45133.32130.90130.97130.97528,300
Jul 16, 2019135.32135.82130.55132.86132.86608,300
Jul 15, 2019140.90141.24134.18135.10135.10637,700
Jul 12, 2019139.25141.78138.94140.67140.67344,900
Jul 11, 2019142.73142.73138.06138.17138.17610,100
Jul 10, 2019142.14143.30140.48141.92141.92801,800
Jul 09, 2019140.27142.04139.91140.93140.93559,700
Jul 08, 2019147.41147.98140.61141.23141.23694,800
Jul 05, 2019154.02154.47148.36149.00149.00473,900
Jul 03, 2019155.00157.91153.57155.72155.72737,400
Jul 02, 2019155.85156.58153.60154.59154.59364,900
Jul 01, 2019162.50166.49155.35156.66156.66590,900
Jun 28, 2019151.74155.11151.74154.25154.25983,500
Jun 27, 2019149.26151.28148.26150.52150.52329,100
Jun 26, 2019145.54148.75143.92148.18148.18263,500
Jun 25, 2019146.66146.66143.88143.89143.89465,300
Jun 24, 2019146.48148.43145.99146.16146.16312,800
Jun 21, 2019143.61146.89143.33146.48146.48578,700
Jun 20, 2019144.81146.65142.60144.61144.61419,600
Jun 19, 2019139.42141.24138.52140.69140.69449,600
Jun 18, 2019134.71139.23134.01138.40138.40566,600
Jun 17, 2019131.93133.94130.86132.39132.39247,400
Jun 14, 2019135.93135.93130.31131.94131.94439,500
Jun 13, 2019134.13138.31134.04137.31137.31449,400
Jun 12, 2019135.68136.14131.29133.17133.17480,600
Jun 11, 2019135.56136.96135.10136.09136.09481,700
Jun 10, 2019133.37135.61132.08132.92132.92358,000
Jun 07, 2019131.49132.56129.85131.80131.80478,100
Jun 06, 2019130.77131.33128.59130.65130.65300,900
Jun 05, 2019132.90133.67127.99130.41130.41358,200
Jun 04, 2019129.04131.67127.36131.54131.54291,600
Jun 03, 2019125.53127.76124.91126.60126.60544,700
May 31, 2019126.42126.99124.85125.17125.17388,600
May 30, 2019129.52131.46127.48128.46128.46245,300
May 29, 2019128.87130.21125.96129.51129.51606,800
May 28, 2019131.33131.71129.30129.65129.65561,500
May 24, 2019131.90132.48130.95131.01131.01322,400
May 23, 2019130.80132.73129.01130.49130.49566,600
May 22, 2019133.05135.34133.00133.81133.81414,000
May 21, 2019131.92135.37131.92134.08134.08573,000
May 20, 2019131.68131.71128.48130.08130.08814,400
May 17, 2019135.88139.72133.79134.05134.05900,200
May 16, 2019145.52145.52137.95138.01138.01833,700
May 15, 2019143.74147.72143.74145.58145.58472,900
May 14, 2019144.11147.89143.50145.86145.86474,900
May 13, 2019142.86148.04142.27142.41142.41667,700
May 10, 2019152.62154.52149.16153.69153.69379,000
May 09, 2019155.27155.64149.61153.62153.62802,200
May 08, 2019157.45161.22155.67158.63158.63483,800
May 07, 2019160.03161.21154.69158.56158.56647,700
May 06, 2019165.00166.66161.10161.51161.51871,300
May 03, 2019170.91172.00168.92171.49171.49579,300
May 02, 2019170.31173.77168.16169.79169.79632,600
May 01, 2019172.10176.08170.09170.84170.84550,300
Apr 30, 2019167.55177.92162.79174.73174.731,022,300
Apr 29, 2019173.29175.03171.96173.01173.01464,000
Apr 26, 2019173.08174.13169.59173.80173.80711,200
Apr 25, 2019180.70180.70173.36173.69173.69707,900
Apr 24, 2019178.66181.86177.74181.63181.63545,800
Apr 23, 2019177.17179.86176.46178.69178.69436,800
Apr 22, 2019179.51182.17174.00176.55176.55491,900
Apr 18, 2019173.26175.81172.11175.48175.48281,000
Apr 17, 2019173.56174.61170.47173.76173.76453,500
Apr 16, 2019170.37172.13169.50172.03172.03339,000
Apr 15, 2019168.64170.32167.31169.23169.23355,700
Apr 12, 2019168.00169.12166.68168.92168.92444,800
Apr 11, 2019164.86167.50164.70166.32166.32334,800
Apr 10, 2019165.03166.93164.13166.57166.57320,900
Apr 09, 2019167.60168.46164.05164.66164.66361,300
Apr 08, 2019167.28169.60165.42168.96168.96477,900
Apr 05, 2019168.86170.00165.89167.03167.03328,500
Apr 04, 2019166.15169.71166.15167.60167.60523,100
Apr 03, 2019164.09170.32164.09166.56166.56569,700
Apr 02, 2019161.61163.50159.59162.27162.27465,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...