Quantcast
IPGP

IPG Photonics Corporation Common Stock Historical Stock Prices

$234.08
*  
1.20
0.52%
Get IPGP Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading IPGP now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    IPGP Pre-Market
 
 
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 16-APR-2018 TO 16-JUL-2018

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.
16:00 233.60 234.73 230.30 234.08 240,230
07/16/2018 233.6 234.73 230.3 234.08 240,230
07/13/2018 230.29 233.52 229.71 232.88 239,056
07/12/2018 223.45 231.47 223.45 231.2 306,802
07/11/2018 231.24 232.01 222.06 222.28 399,783
07/10/2018 229.92 234.98 229.92 233.76 281,825
07/09/2018 226.52 229.61 224.02 229.54 222,813
07/06/2018 222.65 225.54 219 225.27 324,688
07/05/2018 219.76 224.19 217.16 222.79 675,212
07/03/2018 222.79 222.9 217.96 218.5 227,543
07/02/2018 217.87 222.685 215.51 222.56 327,753
06/29/2018 216.17 222.9 214.31 220.63 656,922
06/28/2018 213.91 215.38 208.72 213.8 819,092
06/27/2018 223.53 224.29 213.39 215.19 390,507
06/26/2018 220.45 225.31 217.01 222.33 296,665
06/25/2018 231 231.24 217.8519 219.91 580,753
06/22/2018 236.14 236.315 230.99 234.25 431,974
06/21/2018 239.26 241.49 233.77 234.65 306,116
06/20/2018 239.7 241.37 237.771 239.09 235,909
06/19/2018 240.7 242.01 231.51 239.38 448,463
06/18/2018 238.57 245 234.66 243.84 447,803
06/15/2018 239.99 241.27 237.11 240.98 502,230
06/14/2018 243.33 243.51 239.6573 241.16 275,711
06/13/2018 246.24 246.24 240.4501 241.34 235,566
06/12/2018 245.67 246.37 243 244.28 181,926
06/11/2018 249.39 249.39 243.9 245.34 245,985
06/08/2018 247.5 249.57 245.56 248.95 224,387
06/07/2018 261.13 261.77 246.52 248.48 342,632
06/06/2018 256.42 261.33 254.97 260.86 355,514
06/05/2018 252.8 256.7 252 256.25 318,148
06/04/2018 248.83 253.57 248.135 252.8 290,710
06/01/2018 243.67 248.38 241.79 246.98 373,472
05/31/2018 245.97 247.38 241.08 241.27 395,728
05/30/2018 250.06 251.94 245.87 245.97 269,436
05/29/2018 248.38 251.51 247.26 248.62 226,387
05/25/2018 247.54 251.8699 247.265 249.94 211,453
05/24/2018 245.25 248.86 243.45 248.17 267,233
05/23/2018 243.58 246.32 241.9423 246.16 282,065
05/22/2018 247.55 248.42 244.73 245.02 211,119
05/21/2018 245.08 248.3 243.805 245.66 212,456
05/18/2018 246.5 246.5 241.81 242.46 328,245
05/17/2018 252.2 253 246.24 246.74 360,044
05/16/2018 255.6517 255.6517 249.9 252.47 224,944
05/15/2018 250.58 252.35 248.31 251.77 308,630
05/14/2018 252.64 256.7159 251.2603 252.98 273,146
05/11/2018 251.58 253 248.3878 251.47 253,270
05/10/2018 245.54 251.23 244.22 251.1 481,420
05/09/2018 235.31 244.58 234.755 244.5 428,429
05/08/2018 232.82 234.79 231.31 233.97 220,257
05/07/2018 234.73 235.555 231.7609 233.98 379,586
05/04/2018 229 235.225 226.238 233.36 382,782
05/03/2018 227.07 231.2 225.68 229.86 514,070
05/02/2018 233.13 235.11 223.51 226.43 588,386
05/01/2018 213.01 233.85 213.01 233.29 1,284,820
04/30/2018 211.92 215.52 210.8001 213.03 721,147
04/27/2018 215.7 216.05 210.45 212 629,532
04/26/2018 215.33 218.51 214.78 215.66 387,723
04/25/2018 218.17 219.44 213.14 214.09 438,074
04/24/2018 226.92 227.36 216.44 217.94 332,786
04/23/2018 231.94 232.659 224.33 225.63 233,188
04/20/2018 231.71 234.54 230.4 232.13 239,181
04/19/2018 235.05 236.23 229.88 231.09 301,476
04/18/2018 237.24 237.88 231.03 236.37 372,192
04/17/2018 234.31 236.83 232.26 235.64 330,524
04/16/2018 231.56 233.49 228.995 232.47 245,475
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IPGP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio