IPG Photonics Corporation (IPGP) Historical Stock Data

114.80 ↑2.70 (2.41%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, IPGP is up 0.77% a day on average. There have been 20 days where IPG Photonics Corporation closed green and 10 days where IPGP closed red.

DateOpenCloseChangeLowHighVolume
2023-02-01112.32114.80↑$2.48 (2.21%)111.52115.29287.53K
2023-01-31110.00112.10↑$2.10 (1.91%)110.00112.27210.84K
2023-01-30110.67109.87↓$0.80 (-0.72%)109.62111.54159.88K
2023-01-27110.48111.45↑$0.97 (0.88%)110.25111.65137.21K
2023-01-26110.96110.87↓$0.09 (-0.08%)110.14111.69109.99K
2023-01-25109.22110.34↑$1.12 (1.03%)108.33110.53144.28K
2023-01-24110.72110.98↑$0.26 (0.23%)110.08111.55269.48K
2023-01-23107.47111.06↑$3.59 (3.34%)107.47111.14332.71K
2023-01-20106.89107.60↑$0.71 (0.66%)106.43107.88189.77K
2023-01-19107.05106.22↓$0.83 (-0.78%)104.91107.13230.51K
2023-01-18109.28107.62↓$1.66 (-1.52%)107.43110.61218.45K
2023-01-17105.94108.88↑$2.94 (2.78%)105.58109.05288.84K
2023-01-13107.00106.41↓$0.59 (-0.55%)105.97108.24237.42K
2023-01-12106.85107.94↑$1.09 (1.02%)106.49108.08206.05K
2023-01-11106.07106.76↑$0.69 (0.65%)105.45107.01313.30K
2023-01-10103.32105.53↑$2.21 (2.14%)103.32106.04290.35K
2023-01-09104.81103.86↓$0.95 (-0.91%)103.65105.71312.84K
2023-01-06101.36103.92↑$2.56 (2.53%)100.48104.69349.64K
2023-01-0599.7999.99↑$0.20 (0.20%)98.89101.70351.32K
2023-01-0497.76100.35↑$2.59 (2.65%)97.76100.83416.44K
2023-01-0395.8696.49↑$0.63 (0.66%)94.9096.65315.94K
2022-12-3093.5694.67↑$1.11 (1.19%)93.5094.94198.19K
2022-12-2991.2594.45↑$3.20 (3.51%)91.2595.22193.16K
2022-12-2892.0790.28↓$1.79 (-1.94%)90.1993.61153.39K
2022-12-2792.9892.83↓$0.15 (-0.16%)92.2993.57169.10K
2022-12-2392.1792.94↑$0.77 (0.84%)91.8793.99311.27K
2022-12-2291.8292.39↑$0.57 (0.62%)90.8192.61248.90K
2022-12-2193.6193.17↓$0.44 (-0.47%)92.7794.28260.38K
2022-12-2090.7092.81↑$2.11 (2.33%)90.5394.27375.08K
2022-12-1991.9491.00↓$0.94 (-1.02%)89.0791.94326.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$IPGP I like green candles on my birthday cake

0 Like Report