IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-04-28 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-04-27 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2026-04-24 | 318.00 | 320.50 | 314.00 | 314.00 | 314.00 | 7 |
| 2026-04-23 | 310.62 | 310.62 | 310.62 | 310.62 | 310.62 | 0 |
| 2026-04-22 | 310.62 | 310.62 | 310.62 | 310.62 | 310.62 | 0 |
| 2026-04-20 | 309.38 | 310.62 | 309.38 | 310.62 | 310.62 | 2 |
| 2026-04-17 | 316.50 | 317.50 | 316.50 | 317.50 | 317.50 | 4 |
| 2026-04-16 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | 1 |
| 2026-04-15 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-04-14 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-04-13 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-04-10 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-04-09 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-04-08 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-04-07 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-04-06 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-04-02 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-04-01 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-31 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-30 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-27 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-26 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-25 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-24 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-23 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-20 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-19 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-18 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-17 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-16 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-13 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-12 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-11 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-10 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-09 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-06 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-05 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-04 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-03 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-03-02 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-02-27 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-02-26 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-02-25 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-02-24 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-02-23 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-02-20 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-02-19 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-02-18 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-02-13 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-02-12 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 0 |
| 2026-02-11 | 286.23 | 286.23 | 286.23 | 286.23 | 286.23 | 5 |
| 2026-02-10 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-02-09 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-02-06 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-02-05 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-02-04 | 257.00 | 264.00 | 257.00 | 264.00 | 264.00 | 6 |
| 2026-02-03 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0 |
| 2026-02-02 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0 |
| 2026-01-30 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.