IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0 |
| 2025-05-13 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0 |
| 2025-05-12 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0 |
| 2025-05-09 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0 |
| 2025-05-08 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0 |
| 2025-05-07 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0 |
| 2025-05-06 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0 |
| 2025-05-05 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 0 |
| 2025-05-02 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 1 |
| 2025-04-30 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 1 |
| 2025-04-29 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2025-04-28 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2025-04-25 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2025-04-24 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2025-04-23 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2025-04-22 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2025-04-17 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2025-04-16 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2025-04-15 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2025-04-14 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2025-04-11 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2025-04-10 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | 0 |
| 2025-04-09 | 166.38 | 166.73 | 166.38 | 166.73 | 166.73 | 800 |
| 2025-04-08 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | 0 |
| 2025-04-07 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | 0 |
| 2025-04-04 | 150.00 | 154.08 | 150.00 | 153.76 | 153.76 | 323 |
| 2025-04-03 | 159.66 | 160.56 | 159.66 | 160.56 | 160.56 | 241 |
| 2025-04-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-03-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2 |
| 2025-03-10 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| 2025-03-07 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| 2025-03-06 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| 2025-03-05 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| 2025-02-28 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| 2025-02-27 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| 2025-02-26 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| 2025-02-25 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 120 |
| 2025-02-24 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0 |
| 2025-02-21 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0 |
| 2025-02-20 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0 |
| 2025-02-19 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0 |
| 2025-02-18 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0 |
| 2025-02-17 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0 |
| 2025-02-14 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0 |
| 2025-02-13 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 5 |
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.