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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-01 | 112.32 | 114.80 | ↑$2.48 (2.21%) | 111.52 | 115.29 | 287.53K |
2023-01-31 | 110.00 | 112.10 | ↑$2.10 (1.91%) | 110.00 | 112.27 | 210.84K |
2023-01-30 | 110.67 | 109.87 | ↓$0.80 (-0.72%) | 109.62 | 111.54 | 159.88K |
2023-01-27 | 110.48 | 111.45 | ↑$0.97 (0.88%) | 110.25 | 111.65 | 137.21K |
2023-01-26 | 110.96 | 110.87 | ↓$0.09 (-0.08%) | 110.14 | 111.69 | 109.99K |
2023-01-25 | 109.22 | 110.34 | ↑$1.12 (1.03%) | 108.33 | 110.53 | 144.28K |
2023-01-24 | 110.72 | 110.98 | ↑$0.26 (0.23%) | 110.08 | 111.55 | 269.48K |
2023-01-23 | 107.47 | 111.06 | ↑$3.59 (3.34%) | 107.47 | 111.14 | 332.71K |
2023-01-20 | 106.89 | 107.60 | ↑$0.71 (0.66%) | 106.43 | 107.88 | 189.77K |
2023-01-19 | 107.05 | 106.22 | ↓$0.83 (-0.78%) | 104.91 | 107.13 | 230.51K |
2023-01-18 | 109.28 | 107.62 | ↓$1.66 (-1.52%) | 107.43 | 110.61 | 218.45K |
2023-01-17 | 105.94 | 108.88 | ↑$2.94 (2.78%) | 105.58 | 109.05 | 288.84K |
2023-01-13 | 107.00 | 106.41 | ↓$0.59 (-0.55%) | 105.97 | 108.24 | 237.42K |
2023-01-12 | 106.85 | 107.94 | ↑$1.09 (1.02%) | 106.49 | 108.08 | 206.05K |
2023-01-11 | 106.07 | 106.76 | ↑$0.69 (0.65%) | 105.45 | 107.01 | 313.30K |
2023-01-10 | 103.32 | 105.53 | ↑$2.21 (2.14%) | 103.32 | 106.04 | 290.35K |
2023-01-09 | 104.81 | 103.86 | ↓$0.95 (-0.91%) | 103.65 | 105.71 | 312.84K |
2023-01-06 | 101.36 | 103.92 | ↑$2.56 (2.53%) | 100.48 | 104.69 | 349.64K |
2023-01-05 | 99.79 | 99.99 | ↑$0.20 (0.20%) | 98.89 | 101.70 | 351.32K |
2023-01-04 | 97.76 | 100.35 | ↑$2.59 (2.65%) | 97.76 | 100.83 | 416.44K |
2023-01-03 | 95.86 | 96.49 | ↑$0.63 (0.66%) | 94.90 | 96.65 | 315.94K |
2022-12-30 | 93.56 | 94.67 | ↑$1.11 (1.19%) | 93.50 | 94.94 | 198.19K |
2022-12-29 | 91.25 | 94.45 | ↑$3.20 (3.51%) | 91.25 | 95.22 | 193.16K |
2022-12-28 | 92.07 | 90.28 | ↓$1.79 (-1.94%) | 90.19 | 93.61 | 153.39K |
2022-12-27 | 92.98 | 92.83 | ↓$0.15 (-0.16%) | 92.29 | 93.57 | 169.10K |
2022-12-23 | 92.17 | 92.94 | ↑$0.77 (0.84%) | 91.87 | 93.99 | 311.27K |
2022-12-22 | 91.82 | 92.39 | ↑$0.57 (0.62%) | 90.81 | 92.61 | 248.90K |
2022-12-21 | 93.61 | 93.17 | ↓$0.44 (-0.47%) | 92.77 | 94.28 | 260.38K |
2022-12-20 | 90.70 | 92.81 | ↑$2.11 (2.33%) | 90.53 | 94.27 | 375.08K |
2022-12-19 | 91.94 | 91.00 | ↓$0.94 (-1.02%) | 89.07 | 91.94 | 326.20K |
Create an account or log in to view more rows.
$IPGP I can wait.
$IPGP lmao wtf was that
$IPGP yeah we're going green today
$IPGP Holding Pattern
$IPGP unstoppable up wow
$IPGP I like green candles on my birthday cake
$IPGP push baby push!
$IPGP this sell-off is meh.
$IPGP hold
$IPGP GET IN mofos!!!