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
2018-10-18 138.52 138.89 136.84 138.56 52,656
2018-10-17 140.16 140.43 138.24 139.94 30,992
2018-10-16 139.21 140.97 139.21 140.37 31,641
2018-10-15 135.76 137.28 135.63 135.95 33,513
2018-10-12 136.60 137.81 135.65 137.81 50,889
2018-10-11 131.53 133.10 130.30 131.91 55,921
2018-10-10 131.43 134.06 130.73 131.85 83,343
2018-10-09 135.43 135.69 134.74 134.74 49,144
2018-10-08 136.21 137.89 134.53 135.35 74,877
2018-10-05 140.31 140.32 133.08 133.08 125,711
2018-10-04 155.00 155.03 153.29 154.02 48,229
2018-10-03 155.27 158.15 154.87 157.64 29,702
2018-10-02 155.52 156.37 155.28 155.48 29,245
2018-10-01 156.66 156.66 155.23 155.23 47,541
2018-09-28 156.55 157.38 155.90 156.10 33,259
2018-09-27 159.48 160.29 158.00 158.84 30,881
2018-09-26 157.61 158.01 155.14 155.29 55,062
2018-09-25 162.87 163.78 161.46 161.66 25,796
2018-09-24 162.14 165.20 162.14 164.40 28,507
2018-09-21 168.02 169.21 167.25 169.21 53,662
2018-09-20 164.18 164.18 161.45 162.64 31,355
2018-09-19 160.47 161.81 159.52 160.59 24,089
2018-09-18 158.44 160.55 158.23 159.78 19,358
2018-09-17 159.42 159.42 156.12 157.485 30,767
2018-09-14 159.615 160.41 158.57 159.42 20,062
2018-09-13 159.61 160.54 157.80 158.15 17,844
2018-09-12 154.32 157.85 153.50 157.80 28,409
2018-09-11 156.80 157.08 154.05 155.72 22,560
2018-09-10 158.01 158.75 157.45 157.62 25,196
2018-09-07 156.16 159.45 156.16 157.42 42,100

» More Ipg Photonics Stock Price History

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