IPG Photonics Corporation - Common Stock (IPGP)

Historical Prices For IPG Photonics Corporation - Common Stock (IPGP)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	62.04	63.77	61.66	63.48	178,620	63.48
4/01/2025	64.43	64.71	62.27	63.11	284,849	63.11
3/31/2025	64.20	64.36	62.55	63.14	271,582	63.14
3/28/2025	65.05	65.75	64.04	65.13	356,234	65.13
3/27/2025	65.72	66.25	64.07	65.69	278,323	65.69
3/26/2025	66.45	67.13	65.00	66.61	492,511	66.61
3/25/2025	66.23	68.02	66.06	66.41	348,925	66.41
3/24/2025	65.23	68.13	65.23	67.62	373,514	67.62
3/21/2025	63.98	65.49	63.63	64.06	795,670	64.06
3/20/2025	65.49	66.86	65.00	65.35	294,843	65.35
3/19/2025	65.91	67.27	64.05	66.26	327,402	66.26
3/18/2025	63.37	66.34	62.69	66.10	388,416	66.10
3/17/2025	61.68	64.01	61.58	63.32	282,278	63.32
3/14/2025	60.47	62.35	59.78	62.25	328,330	62.25
3/13/2025	59.70	60.94	58.74	59.51	369,492	59.51
3/12/2025	59.52	60.16	58.57	59.73	371,438	59.73
3/11/2025	61.95	61.95	57.51	58.78	476,819	58.78
3/10/2025	61.32	63.39	60.92	61.51	488,400	61.51
3/07/2025	62.55	65.46	61.82	63.04	1,010,803	63.04
3/06/2025	62.38	64.07	62.06	62.58	1,012,096	62.58
3/05/2025	60.45	63.51	59.76	63.42	652,436	63.42
3/04/2025	57.53	62.88	57.39	60.37	970,640	60.37
3/03/2025	58.75	58.78	57.42	58.27	737,685	58.27
2/28/2025	57.84	58.48	56.71	58.19	479,317	58.19
2/27/2025	59.25	59.50	57.76	57.86	329,516	57.86
2/26/2025	60.71	60.80	59.47	59.58	312,308	59.58
2/25/2025	62.88	62.96	60.02	60.44	284,652	60.44
2/24/2025	63.44	63.66	62.24	62.89	248,000	62.89
2/21/2025	64.70	64.70	62.42	63.17	184,627	63.17
2/20/2025	65.18	65.45	63.96	64.60	162,303	64.60
2/19/2025	63.32	65.88	62.77	64.83	270,535	64.83
2/18/2025	63.24	64.25	62.66	63.98	270,044	63.98
2/14/2025	63.27	63.62	62.66	63.53	271,336	63.53
2/13/2025	63.86	64.43	61.38	62.88	292,164	62.88
2/12/2025	61.85	63.38	60.72	62.97	382,513	62.97
2/11/2025	69.77	72.19	61.63	63.72	724,061	63.72
2/10/2025	69.51	70.53	67.17	67.40	607,241	67.40
2/07/2025	71.09	71.14	68.19	68.91	206,780	68.91
2/06/2025	72.11	72.23	69.97	70.82	184,323	70.82
2/05/2025	71.15	71.85	70.77	71.72	125,897	71.72
2/04/2025	69.89	71.13	69.71	70.93	134,812	70.93
2/03/2025	71.32	71.84	69.22	70.17	164,801	70.17
1/31/2025	73.88	75.00	72.97	73.33	168,517	73.33
1/30/2025	73.17	73.87	72.06	73.53	171,928	73.53
1/29/2025	71.55	72.21	71.00	72.04	127,463	72.04
1/28/2025	70.54	71.20	68.73	71.18	142,601	71.18
1/27/2025	72.89	73.27	69.83	70.62	232,621	70.62
1/24/2025	76.42	76.48	73.68	74.06	164,100	74.06
1/23/2025	76.96	77.12	75.59	77.07	156,636	77.07
1/22/2025	77.05	78.32	77.00	77.80	156,086	77.80
1/21/2025	74.92	77.16	74.45	76.90	156,313	76.90
1/17/2025	74.19	74.78	73.21	74.40	172,874	74.40
1/16/2025	73.54	74.11	72.73	72.80	205,402	72.80
1/15/2025	74.47	75.10	72.63	73.47	178,417	73.47
1/14/2025	72.41	73.45	72.21	72.88	158,427	72.88
1/13/2025	71.55	72.68	71.11	72.31	168,621	72.31
1/10/2025	72.69	72.69	71.41	72.20	136,163	72.20
1/08/2025	73.98	74.31	72.58	73.93	191,337	73.93
1/07/2025	76.76	76.89	74.16	74.81	249,573	74.81
1/06/2025	73.16	77.09	72.95	76.01	564,617	76.01
1/03/2025	72.70	73.09	71.94	72.76	312,472	72.76