IPGP

IPG Photonics Corporation Common Stock Historical Stock Prices

$84.67
*  
1.76
2.12%
Get IPGP Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading IPGP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    IPGP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 83.15 85.035 83.15 84.67 249,764
05/23/2016 82.21 83.8 81.62 82.91 179,670
05/20/2016 81.21 83.15 81.21 82.37 269,601
05/19/2016 81.28 82 80.51 81.11 243,589
05/18/2016 80.89 82.9 80.54 81.61 276,845
05/17/2016 82.99 83.245 80.63 80.81 504,625
05/16/2016 82.26 83.81 82.24 82.83 262,242
05/13/2016 83.13 83.72 82.01 82.14 263,891
05/12/2016 85.04 85.3699 82.28 83.19 316,050
05/11/2016 84.19 85.56 84.19 84.48 302,373
05/10/2016 84.61 85.79 83.92 85.77 267,159
05/09/2016 84.41 85.3 84 84.53 324,041
05/06/2016 83.69 84.665 82.5 83.77 270,305
05/05/2016 84.85 84.85 83.52 83.88 344,231
05/04/2016 85.45 86.5 84.53 84.6 251,568
05/03/2016 86.27 86.72 84.75 85.57 373,921
05/02/2016 86.57 87.3097 85.66 86.59 470,262
04/29/2016 87.09 87.95 85.01 86.67 863,351
04/28/2016 88.34 92.15 83.6001 86.47 2,068,934
04/27/2016 100.28 102.9 99.225 102.69 663,197
04/26/2016 98.75 101.04 98.2 101.02 331,074
04/25/2016 98.59 99.75 97.79 98.55 369,911
04/22/2016 98.23 99.49 97.88 99.45 226,559
04/21/2016 98.65 99 97.07 98.01 199,245
04/20/2016 97.51 99.22 97.35 98.98 276,805
04/19/2016 97.78 98.94 97.12 97.57 199,331
04/18/2016 95.91 97.49 93.99 97.36 184,889
04/15/2016 97.12 97.14 94.98 96.14 227,032
04/14/2016 98.25 98.25 96.2 97.85 277,543
04/13/2016 94.89 98.9358 94.49 98.56 446,383
04/12/2016 94 94.5 93.06 94.23 235,375
04/11/2016 94.07 94.81 93.13 93.79 193,033
04/08/2016 94.4 94.4 93.202 94.01 182,963
04/07/2016 93.8 94.49 93.37 93.89 197,261
04/06/2016 94.48 94.85 94.01 94.51 293,394
04/05/2016 94.26 95.38 93.88 94.32 186,559
04/04/2016 96.07 96.23 94.56 95.01 186,001
04/01/2016 95.64 96.33 94.86 95.99 210,488
03/31/2016 96.17 96.805 94.01 96.08 562,379
03/30/2016 97.23 98.26 96.3 96.34 279,386
03/29/2016 94.87 97.03 94.6829 97.01 300,618
03/28/2016 95 96.03 94.03 95.42 273,802
03/24/2016 92 94.6 92 94.52 203,984
03/23/2016 93.51 94.11 91.88 92.67 234,770
03/22/2016 92.89 94.5399 91.57 93.61 167,291
03/21/2016 94.53 95 93.24 93.7 233,659
03/18/2016 92.62 95.32 92.51 94.69 533,922
03/17/2016 91.07 93.38 89.77 92.96 300,819
03/16/2016 88.85 91.05 88.325 90.95 254,245
03/15/2016 90.36 90.55 88.04 89.03 226,782
03/14/2016 89.83 91.4 89.25 91.04 286,085
03/11/2016 90 91.9 87.8805 90.94 220,523
03/10/2016 89.67 89.7025 87.57 89.16 260,279
03/09/2016 88.74 89.75 88.07 89.5 259,314
03/08/2016 88.72 89.33 88.16 88.76 364,792
03/07/2016 88 89.66 87.68 89.57 429,777
03/04/2016 86.13 88.67 86.13 88.4 357,075
03/03/2016 84.68 86.46 84.01 86.33 325,877
03/02/2016 84.16 84.98 83.76 84.94 187,970
03/01/2016 83 84.94 82.27 84.09 241,603
02/29/2016 83.54 84.41 81.71 82.46 183,126
02/26/2016 83.16 83.8 82.355 83.63 261,723
02/25/2016 82.52 83.16 81.29 83.06 239,242
02/24/2016 81.3 82.53 80.2 82.45 204,115
02/23/2016 81.95 82.62 80.83 81.93 259,886
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?