IPG Photonics

IPGP
🏛️ usa →
78.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 79.57 79.57 79.57 79.57 5.1K
09:35 79.20 79.26 78.82 78.82 1.6K
09:36 79.04 79.04 79.04 79.04 0.2K
09:37 78.84 78.84 78.84 78.84 0.2K
09:39 78.73 78.73 78.73 78.72 0.2K
09:40 78.73 78.73 78.73 78.73 0.2K
09:41 79.33 79.33 79.33 79.33 0.7K
09:42 79.35 79.48 79.35 79.48 1.0K
09:49 79.76 79.76 79.76 79.76 2.9K
10:14 79.29 79.29 78.94 78.94 1.5K
10:18 78.94 78.94 78.94 78.94 0.6K
10:26 78.74 78.79 78.74 78.79 2.0K
10:29 78.79 78.79 78.79 78.79 0.6K
10:33 78.65 78.65 78.65 78.65 0.2K
10:34 78.53 78.53 78.53 78.53 1.1K
10:35 78.36 78.36 78.36 78.36 0.4K
10:38 78.33 78.33 78.33 78.33 1.0K
10:54 78.38 78.38 78.38 78.38 0.4K
10:55 78.24 78.24 78.24 78.24 0.3K
10:57 78.35 78.35 78.35 78.35 0.5K
10:58 78.41 78.41 78.41 78.41 0.1K
10:59 78.60 78.60 78.60 78.60 1.5K
11:00 78.93 78.93 78.93 78.93 0.6K
11:07 79.21 79.21 79.21 79.21 1.7K
11:21 79.31 79.31 79.31 79.31 0.9K
11:28 79.59 79.59 79.54 79.54 0.4K
11:29 79.69 79.69 79.69 79.69 1.3K
11:38 79.54 79.54 79.54 79.54 1.0K
11:40 79.42 79.42 79.39 79.39 1.0K
11:41 79.49 79.49 79.49 79.49 0.8K
11:50 79.55 79.55 79.55 79.55 0.7K
11:58 79.44 79.44 79.44 79.44 0.1K
11:59 79.42 79.42 79.38 79.38 1.1K
12:02 79.42 79.42 79.42 79.42 0.6K
12:04 79.42 79.42 79.42 79.42 0.4K
12:10 79.46 79.46 79.46 79.46 0.3K
12:11 79.49 79.49 79.49 79.49 0.5K
12:12 79.43 79.43 79.42 79.42 0.7K
12:13 79.27 79.27 79.21 79.21 0.7K
12:15 79.40 79.40 79.40 79.40 0.4K
12:16 79.39 79.39 79.39 79.39 0.6K
12:21 79.68 79.68 79.68 79.68 0.3K
12:22 79.68 79.68 79.67 79.67 2.1K
12:37 79.72 79.72 79.72 79.72 0.9K
12:49 79.74 79.74 79.74 79.74 0.6K
12:52 79.94 79.94 79.94 79.94 4.0K
12:53 79.96 79.96 79.96 79.96 1.6K
13:11 80.03 80.03 80.03 80.03 0.5K
13:19 80.12 80.12 80.12 80.12 2.0K
13:29 80.21 80.21 80.21 80.21 0.3K
13:38 80.20 80.20 80.20 80.19 0.8K
13:43 80.29 80.29 80.29 80.29 0.6K
13:44 80.18 80.24 80.18 80.24 1.2K
13:46 80.11 80.11 80.11 80.11 1.2K
13:55 80.05 80.05 80.05 80.05 1.9K
14:06 80.18 80.18 80.18 80.18 0.6K
14:10 80.24 80.24 80.24 80.24 0.4K
14:16 80.28 80.28 80.28 80.28 1.1K
14:22 80.22 80.22 80.22 80.22 0.2K
14:23 80.26 80.26 80.26 80.26 0.5K
14:24 80.26 80.26 80.15 80.15 1.5K
14:25 80.15 80.15 80.15 80.15 0.8K
14:28 80.19 80.19 80.19 80.19 0.2K
14:30 80.21 80.21 80.21 80.21 1.5K
14:32 80.22 80.29 80.21 80.29 0.7K
14:33 80.32 80.32 80.32 80.32 2.3K
14:49 80.25 80.25 80.17 80.17 1.3K
14:51 79.99 79.99 79.93 79.93 1.4K
14:52 79.95 79.95 79.89 79.89 1.3K
14:53 79.89 80.05 79.88 80.05 2.5K
14:55 80.08 80.08 79.99 79.99 0.5K
14:56 80.06 80.06 80.06 80.06 0.3K
15:00 80.09 80.13 80.09 80.13 2.1K
15:03 80.33 80.33 80.33 80.33 0.5K
15:04 80.39 80.39 80.39 80.39 0.8K
15:10 80.33 80.33 80.33 80.33 0.8K
15:11 80.33 80.33 80.33 80.33 0.7K
15:13 80.33 80.33 80.33 80.33 0.3K
15:14 80.33 80.33 80.33 80.33 0.5K
15:16 80.34 80.34 80.34 80.33 0.6K
15:18 80.40 80.40 80.34 80.33 0.5K
15:19 80.34 80.34 80.34 80.33 0.3K
15:20 80.41 80.41 80.41 80.41 1.7K
15:21 80.49 80.49 80.49 80.49 0.6K
15:22 80.51 80.51 80.51 80.51 0.7K
15:25 80.59 80.59 80.59 80.59 1.0K
15:26 80.60 80.60 80.60 80.60 1.0K
15:29 80.54 80.54 80.53 80.53 1.6K
15:30 80.49 80.49 80.49 80.49 0.6K
15:31 80.42 80.42 80.42 80.42 2.1K
15:36 80.43 80.44 80.43 80.44 1.9K
15:38 80.26 80.26 80.26 80.26 2.7K
15:42 80.47 80.47 80.44 80.44 0.8K
15:43 80.52 80.52 80.52 80.52 0.4K
15:44 80.41 80.41 80.41 80.41 2.2K
15:45 80.41 80.44 80.41 80.44 1.1K
15:46 80.41 80.41 80.41 80.41 0.7K
15:48 80.40 80.44 80.40 80.44 1.1K
15:49 80.52 80.52 80.52 80.52 0.9K
15:50 80.54 80.54 80.46 80.46 2.0K
15:51 80.46 80.46 80.46 80.46 1.9K
15:52 80.47 80.47 80.46 80.46 0.6K
15:53 80.63 80.63 80.63 80.63 2.7K
15:54 80.61 80.62 80.61 80.61 1.3K
15:55 80.58 80.58 80.44 80.49 3.7K
15:56 80.44 80.44 80.31 80.34 4.3K
15:57 80.51 80.51 80.42 80.42 4.3K
15:58 80.44 80.55 80.44 80.51 2.8K
15:59 80.52 80.52 80.45 80.45 48.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 81.59 81.59 78.75 78.87 0.2M
2025-09-26 79.57 80.63 78.24 80.45 0.2M
2025-09-25 78.26 79.60 76.49 79.28 0.3M
2025-09-24 81.81 82.04 79.05 79.24 0.2M
2025-09-23 81.76 83.20 81.26 81.81 0.2M
2025-09-22 80.95 82.52 80.12 81.36 0.3M
2025-09-19 82.91 82.91 80.08 81.40 0.8M
2025-09-18 82.64 83.17 81.55 82.68 0.2M
2025-09-17 81.57 82.84 80.36 81.02 0.2M
2025-09-16 80.34 82.11 79.70 81.72 0.3M
2025-09-15 80.24 81.36 80.01 80.34 0.3M
2025-09-12 82.59 82.59 79.87 79.94 0.2M
2025-09-11 81.86 83.35 81.40 82.60 0.1M
2025-09-10 81.94 83.20 81.50 81.58 0.2M
2025-09-09 82.63 82.63 81.21 81.93 0.2M
2025-09-08 84.47 84.50 81.96 82.88 0.3M
2025-09-05 83.13 84.31 82.43 84.27 0.2M
2025-09-04 81.12 83.26 80.57 82.34 0.3M
2025-09-03 80.30 81.35 79.72 81.12 0.3M
2025-09-02 79.56 80.35 78.50 80.17 0.3M
2025-08-29 84.49 85.00 81.43 81.82 0.2M
2025-08-28 84.00 85.29 83.19 84.98 0.3M
2025-08-27 82.79 83.72 81.90 83.63 0.2M
2025-08-26 81.68 83.33 81.68 83.15 0.3M
2025-08-25 81.78 82.76 81.00 81.71 0.2M
2025-08-22 79.32 83.17 79.32 82.16 0.2M
2025-08-21 74.95 78.69 74.73 78.62 0.3M
2025-08-20 76.77 76.77 74.36 75.72 0.2M
2025-08-19 78.84 78.92 76.63 77.07 0.1M
2025-08-18 78.68 79.18 78.01 78.87 0.2M
2025-08-15 79.34 79.87 78.41 78.67 0.2M
2025-08-14 78.93 79.80 78.02 79.46 0.2M
2025-08-13 78.70 80.49 78.44 80.34 0.2M
2025-08-12 76.13 78.53 75.65 78.26 0.2M
2025-08-11 75.27 76.15 74.83 75.46 0.3M
2025-08-08 75.27 76.61 74.68 75.26 0.3M
2025-08-07 74.53 75.42 72.75 74.73 0.3M
2025-08-06 74.63 74.63 71.35 72.14 0.3M
2025-08-05 81.00 84.42 74.46 74.63 0.4M
2025-08-04 76.18 77.80 75.54 77.46 0.3M
2025-08-01 73.02 75.57 71.78 75.22 0.2M
2025-07-31 76.82 77.74 74.59 74.89 0.3M
2025-07-30 78.71 79.08 75.88 77.04 0.2M
2025-07-29 80.39 81.09 78.37 78.64 0.3M
2025-07-28 78.55 79.95 78.26 79.61 0.2M
2025-07-25 76.08 78.33 75.52 78.03 0.2M
2025-07-24 76.52 76.52 75.14 75.60 0.2M
2025-07-23 76.21 77.46 76.03 76.88 0.2M
2025-07-22 74.28 75.63 72.80 75.46 0.2M
2025-07-21 75.10 75.60 74.08 74.43 0.2M
2025-07-18 75.11 75.56 74.09 74.63 0.2M
2025-07-17 73.80 74.79 73.46 74.44 0.2M
2025-07-16 73.65 73.67 71.59 73.63 0.2M
2025-07-15 75.00 75.04 73.11 73.33 0.2M
2025-07-14 73.66 74.40 72.96 74.21 0.2M
2025-07-11 74.27 74.66 73.46 74.15 0.2M
2025-07-10 74.14 75.47 73.82 75.04 0.2M
2025-07-09 73.86 74.40 72.00 73.83 0.2M
2025-07-08 71.70 74.01 71.70 73.00 0.3M
2025-07-07 72.69 73.25 71.02 71.35 0.2M
2025-07-03 73.88 74.40 73.56 73.63 0.1M
2025-07-02 70.96 73.42 69.03 73.38 0.2M
2025-07-01 67.85 71.95 66.82 71.05 0.4M
2025-06-30 69.12 69.26 67.45 68.65 0.2M
2025-06-27 69.13 69.37 67.44 68.52 0.3M
2025-06-26 68.36 68.94 67.83 68.84 0.2M
2025-06-25 68.87 68.87 66.70 67.79 0.3M
2025-06-24 68.20 69.08 67.27 68.48 0.2M
2025-06-23 65.74 67.60 65.64 67.43 0.2M
2025-06-20 67.63 67.63 65.25 66.01 0.7M
2025-06-18 66.76 67.68 66.55 66.74 0.2M
2025-06-17 67.20 68.45 66.77 66.81 0.2M
2025-06-16 66.99 68.35 66.60 68.10 0.2M
2025-06-13 66.85 67.31 65.57 65.91 0.2M
2025-06-12 67.18 68.67 67.18 68.19 0.2M
2025-06-11 68.77 68.77 67.22 67.97 0.2M
2025-06-10 69.72 69.72 68.03 68.11 0.2M
2025-06-09 69.74 70.75 69.07 69.26 0.3M
2025-06-06 69.60 70.49 68.70 68.94 0.3M
2025-06-05 68.34 69.42 67.73 68.44 0.2M
2025-06-04 69.63 69.72 68.10 68.23 0.2M
2025-06-03 66.51 69.20 65.44 68.97 0.2M
2025-06-02 66.12 66.78 65.91 66.46 0.3M
2025-05-30 66.21 66.55 64.93 66.26 0.6M
2025-05-29 67.64 68.26 65.94 67.04 0.4M
2025-05-28 66.99 67.14 65.95 66.78 0.3M
2025-05-27 66.19 67.12 65.14 66.96 0.3M
2025-05-23 63.54 64.84 63.33 64.60 0.3M
2025-05-22 64.74 65.76 63.94 65.49 0.4M
2025-05-21 65.93 66.18 63.97 65.45 0.5M
2025-05-20 65.02 66.65 65.02 66.49 0.2M
2025-05-19 64.92 65.67 64.40 65.51 0.3M
2025-05-16 65.18 66.55 64.69 66.49 0.3M
2025-05-15 65.20 65.55 64.20 65.40 0.2M
2025-05-14 65.65 66.00 64.84 65.35 0.2M
2025-05-13 65.05 65.76 64.64 65.59 0.2M
2025-05-12 64.10 65.09 63.35 64.81 0.3M
2025-05-09 59.04 60.76 59.04 60.15 0.3M
2025-05-08 59.19 60.18 58.09 58.73 0.4M
2025-05-07 54.74 58.23 53.98 57.88 0.8M
2025-05-06 56.65 56.68 51.77 54.91 0.9M
2025-05-05 62.88 64.21 62.33 63.13 0.4M
2025-05-02 62.74 64.58 62.47 63.80 0.2M
2025-05-01 60.60 62.27 60.53 61.80 0.3M
2025-04-30 57.77 60.15 57.25 59.89 0.3M
2025-04-29 58.21 59.44 57.80 59.19 0.3M
2025-04-28 58.07 60.39 57.89 58.85 0.3M
2025-04-25 57.05 58.42 56.73 58.15 0.2M
2025-04-24 55.84 58.12 55.84 57.94 0.2M
2025-04-23 56.58 58.67 54.92 55.09 0.2M
2025-04-22 53.00 53.86 52.45 53.53 0.3M
2025-04-21 52.35 53.35 51.06 51.98 0.3M
2025-04-17 52.19 53.33 51.94 53.30 0.4M
2025-04-16 52.34 52.95 50.12 51.83 0.3M
2025-04-15 54.24 55.10 52.85 53.40 0.3M
2025-04-14 55.43 56.33 53.95 54.50 0.3M
2025-04-11 52.41 54.23 51.77 53.77 0.3M
2025-04-10 55.35 55.35 51.47 52.88 0.3M
2025-04-09 49.31 58.69 48.59 57.47 0.6M
2025-04-08 54.26 54.26 48.99 49.68 0.4M
2025-04-07 50.05 55.18 48.88 52.04 0.6M
2025-04-04 52.15 53.05 49.55 52.12 0.5M
2025-04-03 60.00 60.44 54.95 55.09 0.3M
2025-04-02 62.04 63.77 61.66 63.48 0.2M
2025-04-01 64.43 64.71 62.27 63.11 0.3M
2025-03-31 64.20 64.36 62.56 63.14 0.3M
2025-03-28 65.05 65.75 64.04 65.13 0.4M
2025-03-27 65.72 66.25 64.07 65.69 0.3M
2025-03-26 66.45 67.13 65.00 66.61 0.5M
2025-03-25 66.23 68.02 66.06 66.41 0.3M
2025-03-24 65.23 68.13 65.23 67.62 0.4M
2025-03-21 63.98 65.49 63.63 64.06 0.8M
2025-03-20 65.49 66.86 65.00 65.35 0.3M
2025-03-19 65.91 67.27 64.05 66.26 0.3M
2025-03-18 63.37 66.35 62.69 66.10 0.4M
2025-03-17 61.68 64.01 61.58 63.32 0.3M
2025-03-14 60.47 62.36 59.78 62.25 0.3M
2025-03-13 59.70 60.94 58.74 59.51 0.4M
2025-03-12 59.52 60.16 58.57 59.73 0.4M
2025-03-11 61.95 61.95 57.51 58.78 0.5M
2025-03-10 61.32 63.39 60.92 61.51 0.5M
2025-03-07 62.55 65.46 61.82 63.04 1.0M
2025-03-06 62.38 64.07 62.06 62.58 1.0M
2025-03-05 60.45 63.51 59.76 63.42 0.7M
2025-03-04 57.53 62.88 57.39 60.37 1.0M
2025-03-03 58.75 58.79 57.42 58.27 0.6M
2025-02-28 57.84 58.48 56.71 58.19 0.5M
2025-02-27 59.25 59.50 57.76 57.86 0.3M
2025-02-26 60.71 60.80 59.47 59.58 0.3M
2025-02-25 62.88 62.96 60.02 60.44 0.3M
2025-02-24 63.44 63.66 62.24 62.89 0.2M
2025-02-21 64.70 64.70 62.43 63.17 0.2M
2025-02-20 65.18 65.45 63.96 64.60 0.2M
2025-02-19 63.32 65.88 62.77 64.83 0.3M
2025-02-18 63.24 64.25 62.66 63.98 0.3M
2025-02-14 63.27 63.62 62.66 63.53 0.3M
2025-02-13 63.86 64.43 61.39 62.88 0.3M
2025-02-12 61.85 63.39 60.72 62.97 0.4M
2025-02-11 69.77 72.19 61.64 63.72 0.7M
2025-02-10 69.51 70.53 67.17 67.40 0.6M
2025-02-07 71.09 71.14 68.20 68.91 0.2M
2025-02-06 72.11 72.23 69.97 70.82 0.2M
2025-02-05 71.15 71.85 70.77 71.72 0.1M
2025-02-04 69.89 71.13 69.71 70.93 0.1M
2025-02-03 71.32 71.84 69.22 70.17 0.2M
2025-01-31 73.88 75.00 72.97 73.33 0.2M
2025-01-30 73.17 73.87 72.06 73.53 0.2M
2025-01-29 71.55 72.21 71.00 72.04 0.1M
2025-01-28 70.54 71.20 68.73 71.18 0.1M
2025-01-27 72.89 73.27 69.83 70.62 0.2M
2025-01-24 76.42 76.48 73.68 74.06 0.2M
2025-01-23 76.96 77.12 75.59 77.07 0.2M
2025-01-22 77.05 78.32 77.00 77.80 0.2M
2025-01-21 74.92 77.16 74.45 76.90 0.2M
2025-01-17 74.19 74.78 73.21 74.40 0.2M
2025-01-16 73.54 74.11 72.73 72.80 0.2M
2025-01-15 74.47 75.10 72.63 73.47 0.2M
2025-01-14 72.41 73.45 72.21 72.88 0.2M
2025-01-13 71.55 72.68 71.11 72.31 0.2M
2025-01-10 72.69 72.69 71.41 72.20 0.1M
2025-01-08 73.98 74.31 72.58 73.93 0.2M
2025-01-07 76.76 76.90 74.16 74.81 0.2M
2025-01-06 73.16 77.09 72.96 76.01 0.6M
2025-01-03 72.70 73.09 71.94 72.76 0.3M
2025-01-02 73.15 74.14 72.15 72.67 0.2M