IPG Photonics Corporation (IPGP) Historical Stock Data
84.05 ↓4.53 (-5.11%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IPGP is up 0.11% a day on average. There have been 18 days where IPG Photonics Corporation closed green and 12 days where IPGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 89.07 | 88.58 | ↓$0.49 (-0.55%) | 88.29 | 89.61 | 260.61K |
| 2024-04-26 | 88.24 | 88.40 | ↑$0.16 (0.18%) | 87.82 | 89.83 | 251.26K |
| 2024-04-25 | 87.26 | 88.24 | ↑$0.98 (1.12%) | 87.26 | 88.75 | 186.29K |
| 2024-04-24 | 85.59 | 88.05 | ↑$2.46 (2.87%) | 85.59 | 88.19 | 250.41K |
| 2024-04-23 | 85.00 | 85.37 | ↑$0.37 (0.44%) | 85.00 | 86.49 | 169.88K |
| 2024-04-22 | 84.85 | 85.10 | ↑$0.25 (0.29%) | 84.37 | 85.58 | 157.93K |
| 2024-04-19 | 83.97 | 84.27 | ↑$0.30 (0.36%) | 83.72 | 85.19 | 200.80K |
| 2024-04-18 | 84.23 | 84.59 | ↑$0.36 (0.43%) | 84.23 | 85.65 | 158.62K |
| 2024-04-17 | 85.47 | 84.37 | ↓$1.10 (-1.29%) | 84.35 | 86.06 | 175.35K |
| 2024-04-16 | 84.00 | 84.84 | ↑$0.84 (1.00%) | 83.53 | 85.77 | 194.14K |
| 2024-04-15 | 86.28 | 84.40 | ↓$1.88 (-2.18%) | 84.11 | 86.83 | 159.89K |
| 2024-04-12 | 89.00 | 85.75 | ↓$3.25 (-3.65%) | 85.73 | 89.00 | 242.63K |
| 2024-04-11 | 88.21 | 89.86 | ↑$1.65 (1.87%) | 87.58 | 89.87 | 153.57K |
| 2024-04-10 | 88.37 | 87.67 | ↓$0.70 (-0.79%) | 86.65 | 90.77 | 177.41K |
| 2024-04-09 | 87.98 | 90.63 | ↑$2.65 (3.01%) | 87.63 | 91.65 | 237.84K |
| 2024-04-08 | 86.60 | 87.39 | ↑$0.79 (0.91%) | 86.35 | 87.80 | 142.27K |
| 2024-04-05 | 87.00 | 86.27 | ↓$0.73 (-0.84%) | 86.14 | 87.37 | 218.01K |
| 2024-04-04 | 89.26 | 87.25 | ↓$2.01 (-2.25%) | 87.11 | 89.37 | 157.10K |
| 2024-04-03 | 87.43 | 87.96 | ↑$0.53 (0.61%) | 87.37 | 88.72 | 583.33K |
| 2024-04-02 | 89.82 | 88.23 | ↓$1.59 (-1.77%) | 87.68 | 89.82 | 260.75K |
| 2024-04-01 | 90.62 | 90.16 | ↓$0.46 (-0.51%) | 89.76 | 91.76 | 167.35K |
| 2024-03-28 | 90.01 | 90.69 | ↑$0.68 (0.76%) | 90.00 | 91.67 | 191.67K |
| 2024-03-27 | 89.84 | 90.57 | ↑$0.73 (0.81%) | 88.99 | 90.69 | 166.93K |
| 2024-03-26 | 90.63 | 89.24 | ↓$1.39 (-1.53%) | 89.08 | 90.87 | 141K |
| 2024-03-25 | 89.79 | 89.96 | ↑$0.17 (0.19%) | 88.88 | 90.47 | 175.63K |
| 2024-03-22 | 90.78 | 90.00 | ↓$0.78 (-0.86%) | 89.46 | 90.78 | 177.77K |
| 2024-03-21 | 89.65 | 91.02 | ↑$1.37 (1.53%) | 89.64 | 91.50 | 184.67K |
| 2024-03-20 | 87.80 | 89.15 | ↑$1.35 (1.54%) | 87.17 | 89.40 | 234.99K |
| 2024-03-19 | 86.09 | 87.78 | ↑$1.69 (1.96%) | 86.09 | 87.92 | 222.63K |
| 2024-03-18 | 87.20 | 86.87 | ↓$0.33 (-0.38%) | 86.80 | 88.47 | 289.40K |
Create an account or log in to view more rows.
$IPGP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IPGP the catalyst we need !
$IPGP I blocked some bears and I liked it!
$IPGP Tomorrow
$IPGP to the moon!!! lfG
$IPGP oversold! Buy the dip
$IPGP Bears go home!
$IPGP Let’s goooo
$IPGP I can wait.
$IPGP lmao wtf was that