IPG Photonics Corporation (IPGP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 0.779220779221 | 73.15 | 77.09 | 71.94 | 319537 | 74.58486403 | CS |
| 4 | -5.83 | -7.32872407291 | 79.55 | 79.6199 | 71.0937 | 331497 | 74.96416084 | CS |
| 12 | -1.99 | -2.62845066702 | 75.71 | 88.5011 | 71.0937 | 281942 | 77.05712475 | CS |
| 26 | -11.56 | -13.5553470919 | 85.28 | 92.21 | 61.8569 | 263862 | 75.32598768 | CS |
| 52 | -28.28 | -27.7254901961 | 102 | 104.19 | 61.8569 | 267595 | 82.5392921 | CS |
| 156 | -87.71 | -54.3331474943 | 161.43 | 170.6 | 61.8569 | 325437 | 100.15796732 | CS |
| 260 | -69.51 | -48.5303358235 | 143.23 | 262.5511 | 61.8569 | 327998 | 129.45372793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 74.81 | -1.2 | -1.58 | 76.09 | 76.895 | 74.16 | 247795 |
| 1736206500 | 76.01 | 3.25 | 4.47 | 73.16 | 77.09 | 72.985 | 563844 |
| 1735947300 | 72.76 | 0.09 | 0.12 | 72.67 | 73.0925 | 71.94 | 303607 |
| 1735860900 | 72.67 | -0.05 | -0.07 | 73.15 | 74.135 | 72.15 | 151135 |
| 1735688100 | 72.72 | 0.47 | 0.65 | 72.67 | 73.215 | 71.5615 | 162362 |
| 1735601700 | 72.25 | -1.17 | -1.59 | 72.145 | 72.925 | 71.0937 | 210020 |
| 1735342500 | 73.42 | -2.99 | -3.91 | 76.03 | 76.03 | 73.06 | 159703 |
| 1735256100 | 76.41 | 0.08 | 0.10 | 76 | 76.91 | 74.91 | 399916 |
| 1735077840 | 76.33 | 1.49 | 1.99 | 74.64 | 76.47 | 74.01 | 124723 |
| 1734996900 | 74.84 | 1 | 1.35 | 74.4816 | 77.06 | 74.06 | 257159 |
| 1734737700 | 73.84 | -0.61 | -0.82 | 74.305 | 76 | 73.42 | 1544230 |
| 1734651300 | 74.45 | 0.44 | 0.59 | 74.275 | 75.35 | 72.81 | 342815 |
| 1734564900 | 74.01 | -2.33 | -3.05 | 77.03 | 78.49 | 73.32 | 271695 |
| 1734478500 | 76.34 | -1.85 | -2.37 | 77.79 | 78.55 | 75.96 | 234798 |
| 1734392100 | 78.19 | 0.56 | 0.72 | 76.44 | 79.6199 | 76.44 | 291009 |
| 1734132900 | 77.63 | -0.49 | -0.63 | 77.51 | 78.06 | 76.8529 | 220582 |
| 1734046500 | 78.12 | 0.39 | 0.50 | 77.94 | 79 | 77.6849 | 218335 |
| 1733960100 | 77.73 | -0.8 | -1.02 | 78.95 | 79.09 | 77.07 | 207382 |
| 1733873700 | 78.53 | -2.78 | -3.42 | 81.05 | 81.15 | 78.265 | 229661 |
| 1733787300 | 81.31 | 4.64 | 6.05 | 76.485 | 82.19 | 76.485 | 295470 |
| 1733528100 | 76.67 | 1.48 | 1.97 | 75.74 | 77.31 | 75.71 | 174873 |
| 1733441700 | 75.19 | -0.17 | -0.23 | 75.65 | 76.19 | 73.75 | 242466 |
| 1733355300 | 75.36 | -2.45 | -3.15 | 77.58 | 77.915 | 75.24 | 172897 |
| 1733268900 | 77.81 | -1.9 | -2.38 | 78.965 | 79.68 | 77.4 | 217091 |
| 1733182500 | 79.71 | 1.67 | 2.14 | 77.91 | 80.33 | 77.67 | 217338 |
| 1732917840 | 78.04 | 0.74 | 0.96 | 77.535 | 78.68 | 77.035 | 116539 |
| 1732750500 | 77.3 | 0.18 | 0.23 | 77.3 | 78.53 | 75.39 | 178808 |
| 1732664100 | 77.12 | -1.8 | -2.28 | 78.27 | 78.28 | 76.84 | 409913 |
| 1732577700 | 78.92 | 1.13 | 1.45 | 78.555 | 81.47 | 78.39 | 400762 |
| 1732318500 | 77.79 | 2.98 | 3.98 | 75.695 | 78.05 | 75.52 | 214911 |
| 1732232100 | 74.81 | 1.29 | 1.75 | 73.76 | 75.6 | 73.14 | 191483 |
| 1732145700 | 73.52 | 0.78 | 1.07 | 72.32 | 73.57 | 71.37 | 252248 |
| 1732059300 | 72.74 | -0.25 | -0.34 | 72.54 | 73.31 | 71.67 | 147458 |
| 1731972900 | 72.99 | -0.46 | -0.63 | 73.41 | 74.24 | 72.78 | 161543 |
| 1731713700 | 73.45 | -1.61 | -2.14 | 75.09 | 75.23 | 73.35 | 173536 |
| 1731627300 | 75.06 | -1.33 | -1.74 | 77.19 | 77.19 | 74.81 | 500858 |
| 1731540900 | 76.39 | -1.94 | -2.48 | 78.22 | 78.88 | 76.34 | 218609 |
| 1731454500 | 78.33 | -3.6 | -4.39 | 81.405 | 81.405 | 78.27 | 199691 |
| 1731368100 | 81.93 | -1.93 | -2.30 | 84.2 | 84.2 | 81.74 | 133244 |
| 1731108900 | 83.86 | -1.89 | -2.20 | 85.025 | 85.59 | 83.82 | 198253 |
| 1731022500 | 85.75 | 0.15 | 0.18 | 85.49 | 86.575 | 85.2101 | 174483 |
| 1730936100 | 85.6 | 3.97 | 4.86 | 86 | 86.42 | 85.19 | 201688 |
| 1730849700 | 81.63 | 1.06 | 1.32 | 80.38 | 81.65 | 79.76 | 182171 |
| 1730763300 | 80.57 | -1.72 | -2.09 | 82.1 | 82.88 | 80.51 | 222100 |
| 1730500500 | 82.29 | 1.33 | 1.64 | 80.77 | 83.6 | 80.77 | 349548 |
| 1730414100 | 80.96 | -2.35 | -2.82 | 83.05 | 83.2 | 80.11 | 384283 |
| 1730327700 | 83.31 | -1.74 | -2.05 | 83.49 | 85.515 | 82.94 | 329792 |
| 1730241300 | 85.05 | 5.78 | 7.29 | 82.442 | 88.5011 | 81.97 | 455663 |
| 1730154900 | 79.27 | 2.45 | 3.19 | 77.06 | 79.45 | 77.06 | 635482 |
| 1729895700 | 76.82 | 0.9 | 1.19 | 76.33 | 77.65 | 76.19 | 299022 |
| 1729809300 | 75.92 | 1.16 | 1.55 | 75.19 | 76.265 | 74.94 | 280165 |
| 1729722900 | 74.76 | 0.13 | 0.17 | 74.55 | 75.112 | 73.675 | 291892 |
| 1729636500 | 74.63 | -0.13 | -0.17 | 74.46 | 75.155 | 74.14 | 170297 |
| 1729550100 | 74.76 | -0.83 | -1.10 | 75.25 | 75.4627 | 73.77 | 187992 |
| 1729290900 | 75.59 | 0.24 | 0.32 | 75.59 | 76.195 | 75.1 | 206635 |
| 1729204500 | 75.35 | 0.73 | 0.98 | 75.24 | 75.575 | 74.29 | 214340 |
| 1729118100 | 74.62 | -0.52 | -0.69 | 75.71 | 76 | 74.37 | 439902 |
| 1729031700 | 75.14 | -1.08 | -1.42 | 76.3 | 77.54 | 75.04 | 201033 |
| 1728945300 | 76.22 | 0.59 | 0.78 | 75.82 | 76.9 | 75.76 | 180412 |
| 1728686100 | 75.63 | 1.52 | 2.05 | 74.07 | 76 | 74.07 | 182618 |
| 1728599700 | 74.11 | -0.69 | -0.92 | 73.88 | 74.7 | 73.76 | 188670 |
| 1728513300 | 74.8 | 0.35 | 0.47 | 74.27 | 75.05 | 73.845 | 194230 |
| 1728426900 | 74.45 | 1.17 | 1.60 | 72.7338 | 74.52 | 72.7338 | 217131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
