Skip to main content

IPG Photonics Corporation - Common Stock (NQ:IPGP)

58.73 +0.85 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 59.19 60.18 58.09 58.73 403,495 +0.85(+1.47%)
May 07, 2025 54.74 58.23 53.98 57.88 832,650 +2.97(+5.41%)
May 06, 2025 56.65 56.68 51.77 54.91 890,625 -8.22(-13.02%)
May 05, 2025 62.88 64.20 62.33 63.13 413,266 -0.67(-1.05%)
May 02, 2025 62.74 64.58 62.47 63.80 197,136 +2.00(+3.24%)
May 01, 2025 60.60 62.27 60.52 61.80 286,911 +1.91(+3.19%)
Apr 30, 2025 57.77 60.15 57.24 59.89 331,070 +0.70(+1.18%)
Apr 29, 2025 58.21 59.44 57.80 59.19 250,353 +0.34(+0.58%)
Apr 28, 2025 58.07 60.38 57.88 58.85 321,787 +0.70(+1.20%)
Apr 25, 2025 57.05 58.41 56.73 58.15 215,197 +0.21(+0.36%)
Apr 24, 2025 55.84 58.12 55.84 57.94 180,127 +2.85(+5.17%)
Apr 23, 2025 56.58 58.67 54.92 55.09 241,364 +1.56(+2.91%)
Apr 22, 2025 53.00 53.86 52.45 53.53 328,351 +1.55(+2.98%)
Apr 21, 2025 52.35 53.35 51.06 51.98 317,911 -1.32(-2.48%)
Apr 17, 2025 52.19 53.33 51.94 53.30 392,498 +1.47(+2.84%)
Apr 16, 2025 52.34 52.95 50.12 51.83 336,894 -1.57(-2.94%)
Apr 15, 2025 54.24 55.10 52.85 53.40 302,476 -1.10(-2.02%)
Apr 14, 2025 55.43 56.33 53.95 54.50 285,943 +0.73(+1.36%)
Apr 11, 2025 52.41 54.23 51.77 53.77 337,295 +0.89(+1.68%)
Apr 10, 2025 55.35 55.35 51.47 52.88 325,997 -4.59(-7.99%)
Apr 09, 2025 49.31 58.69 48.59 57.47 561,240 +7.79(+15.68%)
Apr 08, 2025 54.26 54.26 48.99 49.68 374,896 -2.36(-4.53%)
Apr 07, 2025 50.05 54.60 48.88 52.04 574,104 -0.08(-0.15%)
Apr 04, 2025 52.15 53.05 49.55 52.12 457,006 -2.97(-5.39%)
Apr 03, 2025 60.00 60.44 54.95 55.09 274,746 -8.39(-13.22%)
Apr 02, 2025 62.04 63.77 61.66 63.48 178,620 +0.37(+0.59%)
Apr 01, 2025 64.43 64.71 62.27 63.11 284,849 -0.03(-0.05%)
Mar 31, 2025 64.20 64.36 62.55 63.14 271,582 -1.99(-3.06%)
Mar 28, 2025 65.05 65.75 64.04 65.13 356,234 -0.56(-0.85%)
Mar 27, 2025 65.72 66.25 64.07 65.69 278,323 -0.92(-1.38%)
Mar 26, 2025 66.45 67.13 65.00 66.61 492,511 +0.20(+0.30%)
Mar 25, 2025 66.23 68.02 66.06 66.41 348,925 -1.21(-1.79%)
Mar 24, 2025 65.23 68.13 65.23 67.62 373,514 +3.56(+5.56%)
Mar 21, 2025 63.98 65.49 63.63 64.06 795,670 -1.29(-1.97%)
Mar 20, 2025 65.49 66.86 65.00 65.35 294,843 -0.91(-1.37%)
Mar 19, 2025 65.91 67.27 64.05 66.26 327,402 +0.16(+0.24%)
Mar 18, 2025 63.37 66.34 62.69 66.10 388,416 +2.78(+4.39%)
Mar 17, 2025 61.68 64.01 61.58 63.32 282,278 +1.07(+1.72%)
Mar 14, 2025 60.47 62.35 59.78 62.25 328,330 +2.74(+4.60%)
Mar 13, 2025 59.70 60.94 58.74 59.51 369,492 -0.22(-0.37%)
Mar 12, 2025 59.52 60.16 58.57 59.73 371,438 +0.95(+1.62%)
Mar 11, 2025 61.95 61.95 57.51 58.78 476,819 -2.73(-4.44%)
Mar 10, 2025 61.32 63.39 60.92 61.51 488,400 -1.53(-2.43%)
Mar 07, 2025 62.55 65.46 61.82 63.04 1,010,803 +0.46(+0.74%)
Mar 06, 2025 62.38 64.07 62.06 62.58 1,012,096 -0.84(-1.32%)
Mar 05, 2025 60.45 63.51 59.76 63.42 652,436 +3.05(+5.05%)
Mar 04, 2025 57.53 62.88 57.39 60.37 970,640 +2.10(+3.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.