Yahoo

Mail

Singapore markets close in 7 hours 39 minutes

Straits Times Index
3,253.38
-39.75(-1.21%)
Nikkei
38,008.79
-451.29(-1.17%)
Hang Seng
17,201.27
+372.34(+2.21%)
FTSE 100
8,040.38
-4.43(-0.06%)
Bitcoin USD
64,448.90
-2,260.86(-3.39%)
CMC Crypto 200
1,394.81
-29.29(-2.06%)

IPG Photonics Corporation (IPGP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

88.05

+2.68

(+3.14%)

At close: 04:00PM EDT

88.05

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	85.59	88.19	85.59	88.05	88.05	241,617
23 Apr 2024	85.00	86.49	85.00	85.37	85.37	169,800
22 Apr 2024	84.85	85.58	84.37	85.10	85.10	157,900
19 Apr 2024	83.97	85.19	83.72	84.27	84.27	200,800
18 Apr 2024	84.23	85.65	84.23	84.59	84.59	158,600
17 Apr 2024	85.47	86.06	84.35	84.37	84.37	175,300
16 Apr 2024	84.00	85.77	83.53	84.84	84.84	194,100
15 Apr 2024	86.28	86.83	84.11	84.40	84.40	159,900
12 Apr 2024	89.00	89.00	85.73	85.75	85.75	242,600
11 Apr 2024	88.21	89.87	87.58	89.86	89.86	153,600
10 Apr 2024	88.37	90.77	86.65	87.67	87.67	177,400
09 Apr 2024	87.98	91.65	87.63	90.63	90.63	237,800
08 Apr 2024	86.60	87.80	86.35	87.39	87.39	142,300
05 Apr 2024	87.00	87.37	86.14	86.27	86.27	218,000
04 Apr 2024	89.26	89.37	87.11	87.25	87.25	157,100
03 Apr 2024	87.43	88.72	87.37	87.96	87.96	583,300
02 Apr 2024	89.82	89.82	87.68	88.23	88.23	260,700
01 Apr 2024	90.62	91.76	89.76	90.16	90.16	167,400
28 Mar 2024	90.01	91.67	90.00	90.69	90.69	191,700
27 Mar 2024	89.84	90.69	88.99	90.57	90.57	166,900
26 Mar 2024	90.63	90.87	89.08	89.24	89.24	141,000
25 Mar 2024	89.79	90.47	88.88	89.96	89.96	175,600
22 Mar 2024	90.78	90.78	89.46	90.00	90.00	177,800
21 Mar 2024	89.65	91.50	89.64	91.02	91.02	184,700
20 Mar 2024	87.80	89.40	87.17	89.15	89.15	235,000
19 Mar 2024	86.09	87.92	86.09	87.78	87.78	222,600
18 Mar 2024	87.20	88.47	86.80	86.87	86.87	289,400
15 Mar 2024	86.58	88.02	86.26	87.24	87.24	1,159,900
14 Mar 2024	89.02	89.67	86.26	87.04	87.04	298,900
13 Mar 2024	90.11	91.00	88.21	89.30	89.30	354,000
12 Mar 2024	90.17	91.32	89.26	90.49	90.49	189,700
11 Mar 2024	89.62	90.85	89.62	90.28	90.28	187,500
08 Mar 2024	89.94	91.46	89.72	90.24	90.24	230,300
07 Mar 2024	89.54	90.27	89.21	89.44	89.44	193,900
06 Mar 2024	88.61	89.96	88.43	89.11	89.11	218,000
05 Mar 2024	87.00	88.29	87.00	87.99	87.99	283,100
04 Mar 2024	87.84	88.67	87.32	87.83	87.83	199,900
01 Mar 2024	87.00	88.43	86.54	87.67	87.67	270,600
29 Feb 2024	87.10	87.72	85.99	86.35	86.35	396,200
28 Feb 2024	85.22	86.84	85.01	85.66	85.66	269,400
27 Feb 2024	85.19	87.31	85.19	86.38	86.38	322,600
26 Feb 2024	85.60	86.52	84.59	85.19	85.19	262,900
23 Feb 2024	86.52	86.52	85.14	85.58	85.58	250,100
22 Feb 2024	87.01	87.69	86.33	86.54	86.54	210,000
21 Feb 2024	85.31	86.55	84.90	86.45	86.45	264,200
20 Feb 2024	85.68	86.49	85.44	86.28	86.28	281,300
16 Feb 2024	88.64	89.19	86.24	86.48	86.48	357,800
15 Feb 2024	87.19	90.05	87.04	88.99	88.99	459,100
14 Feb 2024	88.00	89.12	86.38	87.86	87.86	876,100
13 Feb 2024	96.38	101.94	86.50	86.99	86.99	1,008,700
12 Feb 2024	102.44	104.19	102.35	103.63	103.63	264,600
09 Feb 2024	101.16	103.17	101.16	102.82	102.82	185,300
08 Feb 2024	99.81	101.73	99.63	101.01	101.01	208,300
07 Feb 2024	99.61	100.95	99.20	100.03	100.03	156,100
06 Feb 2024	98.34	100.11	98.34	99.78	99.78	231,300
05 Feb 2024	98.12	98.60	97.00	97.64	97.64	161,300
02 Feb 2024	98.14	99.31	97.30	98.80	98.80	187,000
01 Feb 2024	98.32	99.37	97.17	99.15	99.15	211,900
31 Jan 2024	99.12	99.70	97.40	97.89	97.89	233,500
30 Jan 2024	99.52	100.59	99.03	99.50	99.50	159,500
29 Jan 2024	99.08	100.03	97.44	99.92	99.92	317,100
26 Jan 2024	100.89	101.77	98.93	99.20	99.20	1,349,200
25 Jan 2024	99.97	102.84	97.56	100.70	100.70	1,658,300
24 Jan 2024	99.05	100.69	97.44	98.20	98.20	394,600
23 Jan 2024	99.99	101.31	98.89	98.91	98.91	345,100
22 Jan 2024	99.52	100.50	98.62	99.34	99.34	249,100
19 Jan 2024	99.92	99.96	96.05	98.63	98.63	261,800
18 Jan 2024	98.39	99.37	97.60	99.31	99.31	217,100
17 Jan 2024	98.01	98.50	96.40	97.18	97.18	155,400
16 Jan 2024	98.79	99.87	97.67	99.70	99.70	202,800
12 Jan 2024	101.31	102.07	99.25	99.50	99.50	168,200
11 Jan 2024	100.83	101.37	99.55	100.68	100.68	180,300
10 Jan 2024	102.17	102.36	100.61	100.82	100.82	155,000
09 Jan 2024	101.74	103.39	101.74	102.09	102.09	161,300
08 Jan 2024	102.00	103.97	102.00	102.96	102.96	207,100
05 Jan 2024	101.28	102.96	101.28	101.82	101.82	317,500
04 Jan 2024	102.32	102.68	100.75	101.31	101.31	325,200
03 Jan 2024	104.78	105.00	102.52	103.35	103.35	163,500
02 Jan 2024	108.09	108.09	106.15	106.58	106.58	192,400
29 Dec 2023	109.70	110.30	108.34	108.54	108.54	144,000
28 Dec 2023	109.96	110.23	109.12	110.10	110.10	100,400
27 Dec 2023	110.85	111.09	110.08	110.34	110.34	98,300
26 Dec 2023	109.89	111.11	109.72	110.56	110.56	144,800
22 Dec 2023	108.56	110.38	107.97	109.53	109.53	133,100
21 Dec 2023	108.57	109.03	106.29	107.82	107.82	125,000
20 Dec 2023	108.86	110.58	107.01	107.03	107.03	212,700
19 Dec 2023	108.01	109.05	107.77	109.00	109.00	177,000
18 Dec 2023	107.84	107.91	106.04	106.96	106.96	229,500
15 Dec 2023	106.69	108.54	105.64	108.20	108.20	721,100
14 Dec 2023	103.84	107.48	103.35	106.50	106.50	355,400
13 Dec 2023	101.03	102.77	99.40	102.57	102.57	225,500
12 Dec 2023	100.64	100.86	99.52	100.61	100.61	225,800
11 Dec 2023	99.44	100.64	98.97	100.39	100.39	115,400
08 Dec 2023	99.40	100.71	98.96	99.42	99.42	146,900
07 Dec 2023	98.22	100.80	97.67	100.00	100.00	102,700
06 Dec 2023	97.49	99.34	96.75	98.04	98.04	136,200
05 Dec 2023	98.30	98.37	95.77	96.32	96.32	232,600
04 Dec 2023	96.76	98.70	96.65	98.53	98.53	181,000
01 Dec 2023	95.08	97.43	94.23	97.27	97.27	130,100
30 Nov 2023	96.26	97.01	94.83	95.76	95.76	136,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.38-39.75(-1.21%)

Nikkei38,008.79-451.29(-1.17%)

Hang Seng17,201.27+372.34(+2.21%)

FTSE 1008,040.38-4.43(-0.06%)

Bitcoin USD64,448.90-2,260.86(-3.39%)

CMC Crypto 2001,394.81-29.29(-2.06%)

IPG Photonics Corporation (IPGP)

Straits Times Index
3,253.38
-39.75(-1.21%)

Nikkei
38,008.79
-451.29(-1.17%)

Hang Seng
17,201.27
+372.34(+2.21%)

FTSE 100
8,040.38
-4.43(-0.06%)

Bitcoin USD
64,448.90
-2,260.86(-3.39%)

CMC Crypto 200
1,394.81
-29.29(-2.06%)