IPG Photonics Corporation (IPGP)
58.13
0.27 (0.47%)
At close: Feb 28, 2025, 3:59 PM
58.19
0.10%
After-hours: Feb 28, 2025, 04:00 PM EST
IPGP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 57.84 | 58.48 | 56.71 | 58.19 | 0.33 | 0.57% | 478,406 |
| Feb 27, 2025 | 59.25 | 59.50 | 57.76 | 57.86 | -1.72 | -2.89% | 329,516 |
| Feb 26, 2025 | 60.71 | 60.80 | 59.47 | 59.58 | -0.86 | -1.42% | 312,308 |
| Feb 25, 2025 | 62.88 | 62.96 | 60.02 | 60.44 | -2.45 | -3.90% | 284,700 |
| Feb 24, 2025 | 63.44 | 63.66 | 62.24 | 62.89 | -0.28 | -0.44% | 248,000 |
| Feb 21, 2025 | 64.70 | 64.70 | 62.43 | 63.17 | -1.43 | -2.21% | 184,627 |
| Feb 20, 2025 | 65.18 | 65.45 | 63.96 | 64.60 | -0.23 | -0.35% | 162,303 |
| Feb 19, 2025 | 63.32 | 65.88 | 62.77 | 64.83 | 0.85 | 1.33% | 270,536 |
| Feb 18, 2025 | 63.24 | 64.25 | 62.66 | 63.98 | 0.45 | 0.71% | 270,044 |
| Feb 14, 2025 | 63.27 | 63.62 | 62.66 | 63.53 | 0.65 | 1.03% | 271,336 |
| Feb 13, 2025 | 63.86 | 64.43 | 61.39 | 62.88 | -0.09 | -0.14% | 292,200 |
| Feb 12, 2025 | 61.85 | 63.39 | 60.72 | 62.97 | -0.75 | -1.18% | 382,515 |
| Feb 11, 2025 | 69.77 | 72.19 | 61.64 | 63.72 | -3.68 | -5.46% | 724,100 |
| Feb 10, 2025 | 69.51 | 70.53 | 67.17 | 67.40 | -1.51 | -2.19% | 607,262 |
| Feb 7, 2025 | 71.09 | 71.14 | 68.19 | 68.91 | -1.91 | -2.70% | 206,800 |
| Feb 6, 2025 | 72.11 | 72.23 | 69.97 | 70.82 | -0.90 | -1.25% | 184,323 |
| Feb 5, 2025 | 71.15 | 71.85 | 70.77 | 71.72 | 0.79 | 1.11% | 125,908 |
| Feb 4, 2025 | 69.89 | 71.13 | 69.71 | 70.93 | 0.76 | 1.08% | 134,812 |
| Feb 3, 2025 | 71.32 | 71.84 | 69.22 | 70.17 | -3.16 | -4.31% | 164,879 |
| Jan 31, 2025 | 73.88 | 75.00 | 72.97 | 73.33 | -0.20 | -0.27% | 168,517 |
| Jan 30, 2025 | 73.17 | 73.87 | 72.06 | 73.53 | 1.49 | 2.07% | 171,931 |
| Jan 29, 2025 | 71.55 | 72.21 | 71.00 | 72.04 | 0.86 | 1.21% | 127,500 |
| Jan 28, 2025 | 70.54 | 71.20 | 68.73 | 71.18 | 0.56 | 0.79% | 142,601 |
| Jan 27, 2025 | 72.89 | 73.27 | 69.83 | 70.62 | -3.44 | -4.64% | 232,621 |
| Jan 24, 2025 | 76.42 | 76.48 | 73.68 | 74.06 | -3.01 | -3.91% | 164,100 |
| Jan 23, 2025 | 76.96 | 77.12 | 75.59 | 77.07 | -0.73 | -0.94% | 156,638 |
| Jan 22, 2025 | 77.05 | 78.32 | 77.00 | 77.80 | 0.90 | 1.17% | 156,100 |
| Jan 21, 2025 | 74.92 | 77.16 | 74.45 | 76.90 | 2.50 | 3.36% | 156,313 |
| Jan 17, 2025 | 74.19 | 74.78 | 73.21 | 74.40 | 1.60 | 2.20% | 172,900 |
| Jan 16, 2025 | 73.54 | 74.11 | 72.73 | 72.80 | -0.67 | -0.91% | 205,404 |
| Jan 15, 2025 | 74.47 | 75.10 | 72.63 | 73.47 | 0.59 | 0.81% | 178,417 |
| Jan 14, 2025 | 72.41 | 73.45 | 72.21 | 72.88 | 0.57 | 0.79% | 158,627 |
| Jan 13, 2025 | 71.55 | 72.68 | 71.11 | 72.31 | 0.11 | 0.15% | 168,623 |
| Jan 10, 2025 | 72.69 | 72.69 | 71.41 | 72.20 | -1.73 | -2.34% | 136,200 |
| Jan 8, 2025 | 73.98 | 74.31 | 72.58 | 73.93 | -0.88 | -1.18% | 191,337 |
| Jan 7, 2025 | 76.76 | 76.90 | 74.16 | 74.81 | -1.20 | -1.58% | 249,600 |
| Jan 6, 2025 | 73.16 | 77.09 | 72.96 | 76.01 | 3.25 | 4.47% | 564,617 |
| Jan 3, 2025 | 72.70 | 73.09 | 71.94 | 72.76 | 0.09 | 0.12% | 312,500 |
| Jan 2, 2025 | 73.15 | 74.14 | 72.15 | 72.67 | -0.05 | -0.07% | 151,700 |
| Dec 31, 2024 | 72.67 | 73.22 | 71.56 | 72.72 | 0.47 | 0.65% | 162,400 |
| Dec 30, 2024 | 72.80 | 72.93 | 71.09 | 72.25 | -1.17 | -1.59% | 213,400 |
| Dec 27, 2024 | 76.22 | 76.35 | 73.06 | 73.42 | -2.99 | -3.91% | 163,420 |
| Dec 26, 2024 | 75.62 | 76.91 | 74.91 | 76.41 | 0.08 | 0.10% | 399,916 |
| Dec 24, 2024 | 74.64 | 76.47 | 74.01 | 76.33 | 1.49 | 1.99% | 124,723 |
| Dec 23, 2024 | 74.16 | 77.06 | 74.06 | 74.84 | 1.00 | 1.35% | 260,300 |
| Dec 20, 2024 | 74.04 | 76.00 | 73.42 | 73.84 | -0.61 | -0.82% | 1,561,500 |
| Dec 19, 2024 | 74.59 | 75.35 | 72.81 | 74.45 | 0.44 | 0.59% | 345,600 |
| Dec 18, 2024 | 77.03 | 78.49 | 73.32 | 74.01 | -2.33 | -3.05% | 272,200 |
| Dec 17, 2024 | 77.79 | 78.55 | 75.96 | 76.34 | -1.85 | -2.37% | 235,200 |
| Dec 16, 2024 | 77.22 | 79.62 | 76.44 | 78.19 | 0.56 | 0.72% | 294,535 |