IPGP(IPGP)
IPGP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $86.93 | $86.97 | $85.96 | $86.97 | 18,931 |
| 8/10/2026 | $91.63 | $92.48 | $84.68 | $84.89 | 379,960 |
| 8/7/2026 | $89.47 | $92.13 | $87.66 | $90.23 | 353,809 |
| 8/6/2026 | $89.96 | $92.71 | $86.37 | $86.70 | 593,394 |
| 8/5/2026 | $95.74 | $99.95 | $91.35 | $91.75 | 598,655 |
| 8/4/2026 | $93.99 | $95.55 | $85.94 | $94.07 | 830,100 |
| 8/3/2026 | $83.59 | $88.73 | $83.00 | $87.20 | 391,865 |
| 7/31/2026 | $88.60 | $88.73 | $83.64 | $85.06 | 408,814 |
| 7/30/2026 | $83.50 | $85.09 | $82.65 | $84.90 | 327,111 |
| 7/29/2026 | $83.16 | $84.07 | $79.69 | $80.21 | 518,180 |
| 7/28/2026 | $86.84 | $87.20 | $81.24 | $84.02 | 417,200 |
| 7/27/2026 | $93.05 | $93.05 | $87.00 | $89.70 | 328,000 |
| 7/24/2026 | $96.31 | $96.31 | $90.63 | $91.70 | 423,100 |
| 7/23/2026 | $96.37 | $99.91 | $93.51 | $96.46 | 345,904 |
| 7/22/2026 | $100.95 | $103.53 | $97.79 | $97.84 | 287,231 |
| 7/21/2026 | $102.33 | $103.68 | $99.47 | $102.79 | 334,443 |
| 7/20/2026 | $105.00 | $105.87 | $97.32 | $97.90 | 338,200 |
| 7/17/2026 | $101.32 | $105.75 | $97.15 | $104.33 | 431,700 |
| 7/16/2026 | $104.25 | $105.48 | $102.63 | $103.36 | 334,229 |
| 7/15/2026 | $109.15 | $109.15 | $103.64 | $107.91 | 303,100 |
| 7/14/2026 | $107.97 | $109.33 | $104.72 | $106.48 | 269,742 |
| 7/13/2026 | $105.45 | $106.88 | $104.26 | $104.73 | 256,945 |
| 7/10/2026 | $106.88 | $109.30 | $106.51 | $107.73 | 303,452 |
| 7/9/2026 | $107.40 | $109.22 | $104.49 | $108.03 | 462,328 |
| 7/8/2026 | $95.86 | $102.50 | $95.12 | $102.28 | 387,932 |
| 7/7/2026 | $99.97 | $101.28 | $94.66 | $96.60 | 467,950 |
| 7/6/2026 | $107.29 | $109.80 | $103.91 | $104.70 | 321,313 |
| 7/2/2026 | $114.98 | $115.16 | $104.66 | $105.27 | 275,992 |
| 7/1/2026 | $113.27 | $116.42 | $111.03 | $114.41 | 278,700 |
| 6/30/2026 | $111.14 | $119.85 | $111.14 | $117.32 | 417,124 |
| 6/29/2026 | $107.07 | $111.16 | $99.55 | $110.89 | 784,515 |
| 6/26/2026 | $106.71 | $108.54 | $104.75 | $107.19 | 719,116 |
| 6/25/2026 | $111.54 | $112.25 | $107.07 | $110.23 | 362,766 |
| 6/24/2026 | $108.11 | $109.99 | $105.49 | $107.72 | 306,775 |
| 6/23/2026 | $111.03 | $112.84 | $107.27 | $107.65 | 304,743 |
| 6/22/2026 | $119.90 | $120.00 | $116.35 | $118.00 | 274,500 |
| 6/18/2026 | $118.47 | $119.19 | $114.17 | $118.01 | 756,829 |
| 6/17/2026 | $117.09 | $118.68 | $112.74 | $113.64 | 275,005 |
| 6/16/2026 | $120.60 | $121.73 | $114.98 | $115.28 | 335,700 |
| 6/15/2026 | $118.48 | $120.68 | $117.43 | $120.01 | 388,878 |
| 6/12/2026 | $111.23 | $115.97 | $109.29 | $114.65 | 236,900 |
| 6/11/2026 | $107.39 | $111.67 | $106.45 | $111.19 | 329,759 |
| 6/10/2026 | $104.74 | $109.00 | $101.45 | $104.07 | 391,142 |
| 6/9/2026 | $114.52 | $115.57 | $100.57 | $106.37 | 476,491 |
| 6/8/2026 | $110.82 | $112.80 | $108.29 | $111.27 | 316,600 |
| 6/5/2026 | $118.17 | $118.17 | $106.26 | $107.37 | 430,143 |
| 6/4/2026 | $117.56 | $126.43 | $115.41 | $122.51 | 736,728 |
| 6/3/2026 | $127.27 | $135.00 | $120.88 | $121.62 | 1.41M |
| 6/2/2026 | $117.20 | $123.30 | $115.77 | $121.96 | 1.05M |
| 6/1/2026 | $114.08 | $117.39 | $111.99 | $115.16 | 597,978 |
| 5/29/2026 | $117.96 | $119.19 | $112.46 | $114.52 | 553,500 |
| 5/28/2026 | $117.72 | $120.63 | $116.19 | $117.35 | 331,280 |
| 5/27/2026 | $120.71 | $121.56 | $115.06 | $116.99 | 331,538 |
| 5/26/2026 | $121.50 | $121.60 | $117.15 | $119.82 | 577,201 |
| 5/22/2026 | $121.75 | $122.56 | $117.79 | $119.00 | 498,550 |
| 5/21/2026 | $120.06 | $122.86 | $119.00 | $120.52 | 585,365 |
| 5/20/2026 | $114.90 | $124.00 | $114.90 | $120.91 | 850,962 |
| 5/19/2026 | $105.84 | $113.78 | $103.78 | $113.33 | 628,019 |
| 5/18/2026 | $104.02 | $106.66 | $101.54 | $106.35 | 600,032 |
| 5/15/2026 | $102.32 | $103.08 | $99.52 | $102.76 | 390,060 |
| 5/14/2026 | $106.70 | $107.81 | $104.27 | $105.10 | 428,571 |
| 5/13/2026 | $104.76 | $109.00 | $102.90 | $106.60 | 383,221 |