IPG PHOTONICS Historical Stock Price

Below is the stock price history for Ipg Photonics IPGP. Data is recorded each day for the historical open, high, low, close and volume. The Ipg Photonics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ipg Photonics Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 245.07 246.43 237.28 239.51 25,928
2017-11-21 241.76 246.90 241.76 246.32 17,603
2017-11-20 239.00 242.35 239.00 240.56 24,744
2017-11-17 234.22 238.56 234.04 237.17 38,021
2017-11-16 230.41 234.88 230.41 233.22 17,460
2017-11-15 227.08 228.51 224.94 226.59 18,477
2017-11-14 224.80 229.42 224.12 226.05 22,448
2017-11-13 221.75 225.27 221.36 224.61 14,825
2017-11-10 220.73 224.09 219.79 223.19 15,282
2017-11-09 219.97 221.54 214.52 218.25 22,854
2017-11-08 222.53 224.24 221.09 221.65 20,154
2017-11-07 222.00 222.00 217.80 221.05 22,898
2017-11-06 214.18 219.23 214.18 219.18 25,382
2017-11-03 210.79 213.76 210.59 213.76 9,419
2017-11-02 207.80 208.39 207.00 207.51 16,458
2017-11-01 211.36 211.36 204.85 205.93 20,301
2017-10-31 206.70 217.09 206.70 212.59 52,139
2017-10-30 208.40 208.40 206.21 207.26 20,191
2017-10-27 209.52 209.95 206.85 208.24 14,532
2017-10-26 205.19 209.68 205.19 209.12 7,432
2017-10-25 209.09 211.54 205.28 206.73 20,533
2017-10-24 206.59 210.11 206.50 209.20 10,399
2017-10-23 203.12 205.88 202.77 205.36 15,146
2017-10-20 203.11 203.79 201.44 202.35 15,479
2017-10-19 200.69 201.43 196.62 201.43 22,231
2017-10-18 200.91 204.24 200.39 203.89 18,469
2017-10-17 198.41 201.01 198.16 201.01 17,233
2017-10-16 199.26 199.50 198.02 198.65 20,867
2017-10-13 196.70 198.90 196.70 198.52 12,874
2017-10-12 195.12 198.39 195.12 196.56 12,667

» More Ipg Photonics Stock Price History

To see other companies like Ipg Photonics (IPGP), view our stock market today for news, and other data.