IPGP(IPGP)
IPGP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/12/2026 | $101.84 | $103.09 | $98.01 | $102.61 | 398,220 |
| 5/11/2026 | $104.49 | $106.44 | $102.00 | $103.48 | 464,630 |
| 5/8/2026 | $105.00 | $106.27 | $102.92 | $104.49 | 441,260 |
| 5/7/2026 | $102.25 | $104.23 | $98.00 | $101.53 | 896,209 |
| 5/6/2026 | $92.53 | $102.20 | $92.52 | $101.94 | 1.12M |
| 5/5/2026 | $92.70 | $97.17 | $86.00 | $90.84 | 3.09M |
| 5/4/2026 | $124.22 | $126.95 | $120.74 | $122.33 | 778,941 |
| 5/1/2026 | $118.18 | $123.08 | $116.48 | $122.87 | 473,100 |
| 4/30/2026 | $115.47 | $120.44 | $114.80 | $118.92 | 388,600 |
| 4/29/2026 | $113.16 | $115.26 | $112.13 | $113.26 | 331,115 |
| 4/28/2026 | $111.44 | $115.65 | $110.11 | $112.36 | 420,745 |
| 4/27/2026 | $125.55 | $125.55 | $111.70 | $116.67 | 533,503 |
| 4/24/2026 | $125.78 | $130.01 | $122.01 | $124.55 | 945,282 |
| 4/23/2026 | $124.77 | $127.50 | $121.63 | $123.56 | 388,744 |
| 4/22/2026 | $126.54 | $130.00 | $120.18 | $124.51 | 446,403 |
| 4/21/2026 | $126.73 | $129.82 | $123.49 | $123.86 | 309,501 |
| 4/20/2026 | $124.62 | $126.93 | $123.00 | $125.88 | 349,020 |
| 4/17/2026 | $123.10 | $128.63 | $122.39 | $125.02 | 467,290 |
| 4/16/2026 | $121.02 | $122.54 | $117.72 | $120.71 | 497,200 |
| 4/15/2026 | $123.82 | $125.80 | $120.43 | $121.32 | 352,828 |
| 4/14/2026 | $129.15 | $129.15 | $122.31 | $124.65 | 374,933 |
| 4/13/2026 | $126.97 | $129.15 | $125.75 | $127.32 | 299,933 |
| 4/10/2026 | $125.81 | $128.15 | $123.00 | $127.32 | 287,660 |
| 4/9/2026 | $120.81 | $126.01 | $120.58 | $124.38 | 461,027 |
| 4/8/2026 | $120.12 | $122.95 | $118.93 | $120.29 | 346,100 |
| 4/7/2026 | $109.65 | $113.37 | $108.75 | $113.11 | 314,200 |
| 4/6/2026 | $114.29 | $117.18 | $108.49 | $110.40 | 399,130 |
| 4/2/2026 | $112.11 | $117.14 | $111.14 | $113.94 | 261,289 |
| 4/1/2026 | $116.66 | $118.87 | $115.05 | $115.49 | 316,470 |
| 3/31/2026 | $109.32 | $114.74 | $109.32 | $114.59 | 274,101 |
| 3/30/2026 | $117.58 | $118.65 | $106.26 | $107.69 | 258,193 |
| 3/27/2026 | $117.63 | $120.30 | $114.29 | $115.70 | 307,502 |
| 3/26/2026 | $122.76 | $124.39 | $118.32 | $118.70 | 339,500 |
| 3/25/2026 | $129.63 | $131.20 | $125.63 | $127.01 | 405,968 |
| 3/24/2026 | $117.53 | $127.00 | $116.00 | $125.70 | 374,700 |
| 3/23/2026 | $117.83 | $121.30 | $117.37 | $119.15 | 488,311 |
| 3/20/2026 | $122.17 | $122.78 | $114.59 | $115.36 | 744,222 |
| 3/19/2026 | $113.85 | $123.46 | $112.00 | $122.78 | 418,087 |
| 3/18/2026 | $115.85 | $120.15 | $114.18 | $116.61 | 403,773 |
| 3/17/2026 | $115.10 | $116.84 | $112.49 | $115.50 | 339,850 |
| 3/16/2026 | $112.86 | $117.79 | $112.86 | $114.68 | 373,100 |
| 3/13/2026 | $110.76 | $115.61 | $109.88 | $110.95 | 316,395 |
| 3/12/2026 | $117.46 | $118.24 | $105.84 | $109.62 | 1.04M |
| 3/11/2026 | $116.61 | $120.68 | $114.27 | $120.53 | 441,991 |
| 3/10/2026 | $121.37 | $123.15 | $114.95 | $116.47 | 1.04M |
| 3/9/2026 | $119.39 | $122.35 | $116.73 | $121.89 | 277,546 |
| 3/6/2026 | $122.02 | $127.02 | $120.33 | $120.70 | 362,500 |
| 3/5/2026 | $126.80 | $132.49 | $125.02 | $126.77 | 470,100 |
| 3/4/2026 | $131.96 | $133.03 | $126.67 | $129.27 | 439,100 |
| 3/3/2026 | $127.97 | $136.29 | $123.90 | $131.67 | 745,788 |
| 3/2/2026 | $130.47 | $135.35 | $129.20 | $135.14 | 526,500 |
| 2/27/2026 | $128.24 | $131.64 | $123.70 | $131.57 | 555,676 |
| 2/26/2026 | $138.16 | $138.83 | $124.71 | $129.47 | 743,750 |
| 2/25/2026 | $133.85 | $141.43 | $130.12 | $138.85 | 420,400 |
| 2/24/2026 | $135.41 | $142.02 | $131.14 | $131.70 | 844,600 |
| 2/23/2026 | $132.51 | $135.05 | $130.61 | $134.58 | 456,598 |