The closing price for IPG Photonics (IPGP) in January 2023 was $112.10, on January 31, 2023. It was up 16.9% for the month. The latest price is $71.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $110.00 | $112.28 | $110.00 | $112.10 | 225,114 |
January 30 2023 | $110.67 | $111.54 | $109.62 | $109.87 | 168,102 |
January 27 2023 | $110.48 | $111.65 | $110.12 | $111.45 | 139,765 |
January 26 2023 | $110.96 | $111.69 | $110.14 | $110.87 | 109,993 |
January 25 2023 | $109.22 | $110.53 | $108.33 | $110.34 | 157,253 |
January 24 2023 | $110.72 | $111.56 | $110.08 | $110.98 | 269,477 |
January 23 2023 | $107.47 | $111.14 | $107.47 | $111.06 | 332,721 |
January 20 2023 | $106.89 | $107.92 | $106.43 | $107.60 | 192,461 |
January 19 2023 | $107.05 | $107.13 | $104.91 | $106.22 | 232,084 |
January 18 2023 | $109.28 | $110.61 | $107.43 | $107.62 | 220,320 |
January 17 2023 | $105.94 | $109.08 | $105.15 | $108.88 | 293,408 |
January 13 2023 | $107.00 | $108.24 | $105.97 | $106.41 | 237,422 |
January 12 2023 | $106.85 | $108.10 | $106.49 | $107.94 | 208,290 |
January 11 2023 | $106.07 | $107.02 | $105.45 | $106.76 | 315,309 |
January 10 2023 | $103.32 | $106.04 | $103.32 | $105.53 | 333,045 |
January 09 2023 | $104.81 | $105.72 | $103.65 | $103.86 | 314,644 |
January 06 2023 | $101.36 | $104.70 | $100.27 | $103.92 | 399,876 |
January 05 2023 | $99.79 | $101.70 | $98.89 | $99.99 | 462,190 |
January 04 2023 | $97.76 | $100.83 | $97.75 | $100.35 | 420,560 |
January 03 2023 | $95.86 | $96.65 | $94.90 | $96.49 | 315,938 |
Daily pricing data for IPG Photonics dates back to 12/13/2006, and may be incomplete.
