Ipg Photonics Corp (IPGP)
78.19 +0.56 (0.72%)
IPG Photonics Corporation specializes in the development and manufacturing of high-performance fiber lasers and amplifiers, which are used across various industries including materials processing, telecommunications, medical, and defense. The company's innovative laser technology is designed to improve efficiency and performance in applications such as cutting, welding, marking, and engraving, providing solutions that significantly enhance productivity and reduce operating costs. By focusing on advanced engineering and manufacturing techniques, IPG Photonics positions itself as a leader in the laser industry, catering to a global market with a range of high-quality, reliable products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2024 | 77.22 | 79.62 | 76.44 | 78.19 | 294,535 | 78.19 |
| 12/13/2024 | 78.08 | 78.08 | 76.85 | 77.63 | 222,917 | 77.63 |
| 12/12/2024 | 77.20 | 79.00 | 77.19 | 78.12 | 222,170 | 78.12 |
| 12/11/2024 | 79.55 | 79.55 | 77.07 | 77.73 | 211,899 | 77.73 |
| 12/10/2024 | 81.05 | 81.15 | 78.27 | 78.53 | 229,948 | 78.53 |
| 12/09/2024 | 77.12 | 82.19 | 75.07 | 81.31 | 306,515 | 81.31 |
| 12/06/2024 | 75.74 | 77.31 | 75.74 | 76.67 | 176,627 | 76.67 |
| 12/05/2024 | 75.65 | 76.19 | 73.75 | 75.19 | 242,524 | 75.19 |
| 12/04/2024 | 77.13 | 77.92 | 75.24 | 75.36 | 179,274 | 75.36 |
| 12/03/2024 | 79.26 | 79.68 | 77.40 | 77.81 | 219,618 | 77.81 |
| 12/02/2024 | 77.98 | 80.33 | 77.31 | 79.71 | 219,935 | 79.71 |
| 11/29/2024 | 77.63 | 78.68 | 77.03 | 78.04 | 117,990 | 78.04 |
| 11/27/2024 | 77.30 | 78.53 | 75.39 | 77.30 | 180,830 | 77.30 |
| 11/26/2024 | 78.27 | 78.28 | 76.84 | 77.12 | 409,958 | 77.12 |
| 11/25/2024 | 78.82 | 81.47 | 78.39 | 78.92 | 405,433 | 78.92 |
| 11/22/2024 | 75.37 | 78.05 | 75.15 | 77.79 | 218,242 | 77.79 |
| 11/21/2024 | 73.99 | 75.60 | 73.19 | 74.81 | 192,958 | 74.81 |
| 11/20/2024 | 72.35 | 73.57 | 71.37 | 73.52 | 254,097 | 73.52 |
| 11/19/2024 | 72.45 | 73.31 | 71.67 | 72.74 | 150,125 | 72.74 |
| 11/18/2024 | 73.41 | 74.24 | 72.78 | 72.99 | 163,868 | 72.99 |
| 11/15/2024 | 75.09 | 75.23 | 73.35 | 73.45 | 173,568 | 73.45 |
| 11/14/2024 | 76.82 | 76.82 | 74.81 | 75.06 | 504,753 | 75.06 |
| 11/13/2024 | 78.24 | 78.88 | 76.34 | 76.39 | 224,090 | 76.39 |
| 11/12/2024 | 81.31 | 81.41 | 78.27 | 78.33 | 201,977 | 78.33 |
| 11/11/2024 | 84.60 | 84.60 | 81.74 | 81.93 | 134,965 | 81.93 |
| 11/08/2024 | 85.35 | 85.59 | 83.82 | 83.86 | 200,815 | 83.86 |
| 11/07/2024 | 85.74 | 86.58 | 85.21 | 85.75 | 175,982 | 85.75 |
| 11/06/2024 | 85.84 | 86.42 | 85.19 | 85.60 | 204,001 | 85.60 |
| 11/05/2024 | 80.08 | 81.65 | 79.76 | 81.63 | 183,853 | 81.63 |
| 11/04/2024 | 82.10 | 82.88 | 80.51 | 80.57 | 222,386 | 80.57 |
| 11/01/2024 | 81.25 | 83.60 | 81.25 | 82.29 | 350,595 | 82.29 |
| 10/31/2024 | 83.10 | 83.20 | 80.11 | 80.96 | 386,307 | 80.96 |
| 10/30/2024 | 83.70 | 85.52 | 82.94 | 83.31 | 336,250 | 83.31 |
| 10/29/2024 | 81.65 | 88.50 | 81.65 | 85.05 | 466,248 | 85.05 |
| 10/28/2024 | 77.06 | 79.45 | 76.99 | 79.27 | 643,514 | 79.27 |
| 10/25/2024 | 76.33 | 77.65 | 76.19 | 76.82 | 299,022 | 76.82 |
| 10/24/2024 | 75.19 | 76.27 | 74.94 | 75.92 | 280,392 | 75.92 |
| 10/23/2024 | 74.55 | 75.30 | 73.67 | 74.76 | 294,409 | 74.76 |
| 10/22/2024 | 74.15 | 75.16 | 74.00 | 74.63 | 172,782 | 74.63 |
| 10/21/2024 | 75.25 | 75.46 | 73.77 | 74.76 | 187,992 | 74.76 |
| 10/18/2024 | 75.59 | 76.19 | 75.10 | 75.59 | 206,635 | 75.59 |
| 10/17/2024 | 75.24 | 75.58 | 74.29 | 75.35 | 214,340 | 75.35 |
| 10/16/2024 | 75.71 | 76.00 | 74.37 | 74.62 | 439,942 | 74.62 |
| 10/15/2024 | 76.30 | 77.54 | 75.04 | 75.14 | 201,034 | 75.14 |
| 10/14/2024 | 75.82 | 76.90 | 75.76 | 76.22 | 180,412 | 76.22 |
| 10/11/2024 | 74.07 | 76.00 | 74.07 | 75.63 | 182,945 | 75.63 |
| 10/10/2024 | 73.94 | 74.70 | 73.76 | 74.11 | 190,985 | 74.11 |
| 10/09/2024 | 74.27 | 75.05 | 73.84 | 74.80 | 194,230 | 74.80 |
| 10/08/2024 | 73.09 | 74.52 | 72.73 | 74.45 | 220,247 | 74.45 |
| 10/07/2024 | 73.97 | 74.23 | 72.46 | 73.28 | 247,432 | 73.28 |
| 10/04/2024 | 74.04 | 74.86 | 73.52 | 74.40 | 151,118 | 74.40 |
| 10/03/2024 | 72.37 | 73.07 | 71.69 | 72.38 | 312,033 | 72.38 |
| 10/02/2024 | 71.95 | 74.03 | 71.93 | 73.16 | 189,659 | 73.16 |
| 10/01/2024 | 74.02 | 74.25 | 71.46 | 71.85 | 204,645 | 71.85 |
| 9/30/2024 | 74.20 | 74.83 | 73.58 | 74.32 | 212,964 | 74.32 |
| 9/27/2024 | 75.21 | 76.34 | 74.27 | 74.89 | 249,646 | 74.89 |
| 9/26/2024 | 71.93 | 74.56 | 71.49 | 74.52 | 253,138 | 74.52 |
| 9/25/2024 | 70.95 | 71.16 | 70.27 | 70.41 | 183,964 | 70.41 |
| 9/24/2024 | 71.13 | 72.00 | 70.76 | 71.14 | 209,467 | 71.14 |
| 9/23/2024 | 70.39 | 71.22 | 69.66 | 70.43 | 237,722 | 70.43 |
| 9/20/2024 | 70.24 | 70.85 | 69.50 | 70.25 | 891,575 | 70.25 |
| 9/19/2024 | 70.89 | 71.48 | 69.98 | 70.87 | 273,749 | 70.87 |
| 9/18/2024 | 68.95 | 70.79 | 68.16 | 68.92 | 350,821 | 68.92 |
| 9/17/2024 | 69.61 | 70.14 | 68.18 | 68.81 | 298,203 | 68.81 |