NasdaqGS - Delayed Quote USD
IPG Photonics Corporation (IPGP)
65.51
-0.98
(-1.47%)
At close: 4:00:00 PM EDT
66.76
+1.25
+(1.91%)
After hours: 4:10:35 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 64.92 | 65.67 | 64.40 | 65.51 | 65.51 | 283,925 |
| May 16, 2025 | 65.18 | 66.55 | 64.69 | 66.49 | 66.49 | 275,800 |
| May 15, 2025 | 65.20 | 65.55 | 64.20 | 65.40 | 65.40 | 192,900 |
| May 14, 2025 | 65.65 | 66.00 | 64.84 | 65.35 | 65.35 | 216,600 |
| May 13, 2025 | 65.05 | 65.76 | 64.64 | 65.59 | 65.59 | 228,600 |
| May 12, 2025 | 64.10 | 65.08 | 63.35 | 64.81 | 64.81 | 264,700 |
| May 9, 2025 | 59.04 | 60.76 | 59.04 | 60.15 | 60.15 | 323,400 |
| May 8, 2025 | 59.19 | 60.18 | 58.09 | 58.73 | 58.73 | 403,500 |
| May 7, 2025 | 54.74 | 58.23 | 53.98 | 57.88 | 57.88 | 832,700 |
| May 6, 2025 | 56.65 | 56.68 | 51.77 | 54.91 | 54.91 | 890,600 |
| May 5, 2025 | 62.88 | 64.21 | 62.33 | 63.13 | 63.13 | 413,300 |
| May 2, 2025 | 62.74 | 64.58 | 62.47 | 63.80 | 63.80 | 197,100 |
| May 1, 2025 | 60.60 | 62.27 | 60.53 | 61.80 | 61.80 | 286,900 |
| Apr 30, 2025 | 57.77 | 60.15 | 57.25 | 59.89 | 59.89 | 331,100 |
| Apr 29, 2025 | 58.21 | 59.44 | 57.80 | 59.19 | 59.19 | 250,400 |
| Apr 28, 2025 | 58.07 | 60.39 | 57.89 | 58.85 | 58.85 | 321,800 |
| Apr 25, 2025 | 57.05 | 58.42 | 56.73 | 58.15 | 58.15 | 215,200 |
| Apr 24, 2025 | 55.84 | 58.12 | 55.84 | 57.94 | 57.94 | 180,100 |
| Apr 23, 2025 | 56.58 | 58.67 | 54.92 | 55.09 | 55.09 | 241,400 |
| Apr 22, 2025 | 53.00 | 53.86 | 52.45 | 53.53 | 53.53 | 328,300 |
| Apr 21, 2025 | 52.35 | 53.35 | 51.06 | 51.98 | 51.98 | 317,900 |
| Apr 17, 2025 | 52.19 | 53.33 | 51.94 | 53.30 | 53.30 | 392,500 |
| Apr 16, 2025 | 52.34 | 52.95 | 50.12 | 51.83 | 51.83 | 336,900 |
| Apr 15, 2025 | 54.24 | 55.10 | 52.85 | 53.40 | 53.40 | 302,500 |
| Apr 14, 2025 | 55.43 | 56.33 | 53.95 | 54.50 | 54.50 | 285,900 |
| Apr 11, 2025 | 52.41 | 54.23 | 51.77 | 53.77 | 53.77 | 337,300 |
| Apr 10, 2025 | 55.35 | 55.35 | 51.47 | 52.88 | 52.88 | 326,000 |
| Apr 9, 2025 | 49.31 | 58.69 | 48.59 | 57.47 | 57.47 | 561,200 |
| Apr 8, 2025 | 54.26 | 54.26 | 48.99 | 49.68 | 49.68 | 374,900 |
| Apr 7, 2025 | 50.05 | 55.18 | 48.88 | 52.04 | 52.04 | 574,100 |
| Apr 4, 2025 | 52.15 | 53.05 | 49.55 | 52.12 | 52.12 | 456,900 |
| Apr 3, 2025 | 60.00 | 60.44 | 54.95 | 55.09 | 55.09 | 274,700 |
| Apr 2, 2025 | 62.04 | 63.77 | 61.66 | 63.48 | 63.48 | 178,400 |
| Apr 1, 2025 | 64.43 | 64.71 | 62.27 | 63.11 | 63.11 | 284,800 |
| Mar 31, 2025 | 64.20 | 64.36 | 62.56 | 63.14 | 63.14 | 271,600 |
| Mar 28, 2025 | 65.05 | 65.75 | 64.04 | 65.13 | 65.13 | 356,200 |
| Mar 27, 2025 | 65.72 | 66.25 | 64.07 | 65.69 | 65.69 | 278,300 |
| Mar 26, 2025 | 66.45 | 67.13 | 65.00 | 66.61 | 66.61 | 492,500 |
| Mar 25, 2025 | 66.23 | 68.02 | 66.06 | 66.41 | 66.41 | 348,900 |
| Mar 24, 2025 | 65.23 | 68.13 | 65.23 | 67.62 | 67.62 | 373,500 |
| Mar 21, 2025 | 63.98 | 65.49 | 63.63 | 64.06 | 64.06 | 795,700 |
| Mar 20, 2025 | 65.49 | 66.86 | 65.00 | 65.35 | 65.35 | 294,800 |
| Mar 19, 2025 | 65.91 | 67.27 | 64.05 | 66.26 | 66.26 | 327,400 |
| Mar 18, 2025 | 63.37 | 66.35 | 62.69 | 66.10 | 66.10 | 388,400 |
| Mar 17, 2025 | 61.68 | 64.01 | 61.58 | 63.32 | 63.32 | 282,300 |
| Mar 14, 2025 | 60.47 | 62.36 | 59.78 | 62.25 | 62.25 | 328,300 |
| Mar 13, 2025 | 59.70 | 60.94 | 58.74 | 59.51 | 59.51 | 369,500 |
| Mar 12, 2025 | 59.52 | 60.16 | 58.57 | 59.73 | 59.73 | 371,400 |
| Mar 11, 2025 | 61.95 | 61.95 | 57.51 | 58.78 | 58.78 | 476,800 |
| Mar 10, 2025 | 61.32 | 63.39 | 60.92 | 61.51 | 61.51 | 488,400 |
| Mar 7, 2025 | 62.55 | 65.46 | 61.82 | 63.04 | 63.04 | 1,010,800 |
| Mar 6, 2025 | 62.38 | 64.07 | 62.06 | 62.58 | 62.58 | 1,012,100 |
| Mar 5, 2025 | 60.45 | 63.51 | 59.76 | 63.42 | 63.42 | 652,400 |
| Mar 4, 2025 | 57.53 | 62.88 | 57.39 | 60.37 | 60.37 | 970,600 |
| Mar 3, 2025 | 58.75 | 58.79 | 57.42 | 58.27 | 58.27 | 637,700 |
| Feb 28, 2025 | 57.84 | 58.48 | 56.71 | 58.19 | 58.19 | 479,300 |
| Feb 27, 2025 | 59.25 | 59.50 | 57.76 | 57.86 | 57.86 | 329,500 |
| Feb 26, 2025 | 60.71 | 60.80 | 59.47 | 59.58 | 59.58 | 312,300 |
| Feb 25, 2025 | 62.88 | 62.96 | 60.02 | 60.44 | 60.44 | 284,700 |
| Feb 24, 2025 | 63.44 | 63.66 | 62.24 | 62.89 | 62.89 | 248,000 |
| Feb 21, 2025 | 64.70 | 64.70 | 62.43 | 63.17 | 63.17 | 184,600 |
| Feb 20, 2025 | 65.18 | 65.45 | 63.96 | 64.60 | 64.60 | 162,300 |
| Feb 19, 2025 | 63.32 | 65.88 | 62.77 | 64.83 | 64.83 | 270,500 |
| Feb 18, 2025 | 63.24 | 64.25 | 62.66 | 63.98 | 63.98 | 270,000 |
| Feb 14, 2025 | 63.27 | 63.62 | 62.66 | 63.53 | 63.53 | 271,300 |
| Feb 13, 2025 | 63.86 | 64.43 | 61.39 | 62.88 | 62.88 | 292,200 |
| Feb 12, 2025 | 61.85 | 63.39 | 60.72 | 62.97 | 62.97 | 382,500 |
| Feb 11, 2025 | 69.77 | 72.19 | 61.64 | 63.72 | 63.72 | 724,100 |
| Feb 10, 2025 | 69.51 | 70.53 | 67.17 | 67.40 | 67.40 | 607,200 |
| Feb 7, 2025 | 71.09 | 71.14 | 68.19 | 68.91 | 68.91 | 206,800 |
| Feb 6, 2025 | 72.11 | 72.23 | 69.97 | 70.82 | 70.82 | 184,300 |
| Feb 5, 2025 | 71.15 | 71.85 | 70.77 | 71.72 | 71.72 | 125,900 |
| Feb 4, 2025 | 69.89 | 71.13 | 69.71 | 70.93 | 70.93 | 134,800 |
| Feb 3, 2025 | 71.32 | 71.84 | 69.22 | 70.17 | 70.17 | 164,800 |
| Jan 31, 2025 | 73.88 | 75.00 | 72.97 | 73.33 | 73.33 | 168,500 |
| Jan 30, 2025 | 73.17 | 73.87 | 72.06 | 73.53 | 73.53 | 171,900 |
| Jan 29, 2025 | 71.55 | 72.21 | 71.00 | 72.04 | 72.04 | 127,500 |
| Jan 28, 2025 | 70.54 | 71.20 | 68.73 | 71.18 | 71.18 | 142,600 |
| Jan 27, 2025 | 72.89 | 73.27 | 69.83 | 70.62 | 70.62 | 232,600 |
| Jan 24, 2025 | 76.42 | 76.48 | 73.68 | 74.06 | 74.06 | 164,100 |
| Jan 23, 2025 | 76.96 | 77.12 | 75.59 | 77.07 | 77.07 | 156,600 |
| Jan 22, 2025 | 77.05 | 78.32 | 77.00 | 77.80 | 77.80 | 156,100 |
| Jan 21, 2025 | 74.92 | 77.16 | 74.45 | 76.90 | 76.90 | 156,300 |
| Jan 17, 2025 | 74.19 | 74.78 | 73.21 | 74.40 | 74.40 | 172,900 |
| Jan 16, 2025 | 73.54 | 74.11 | 72.73 | 72.80 | 72.80 | 205,400 |
| Jan 15, 2025 | 74.47 | 75.10 | 72.63 | 73.47 | 73.47 | 178,400 |
| Jan 14, 2025 | 72.41 | 73.45 | 72.21 | 72.88 | 72.88 | 158,400 |
| Jan 13, 2025 | 71.55 | 72.68 | 71.11 | 72.31 | 72.31 | 168,600 |
| Jan 10, 2025 | 72.69 | 72.69 | 71.41 | 72.20 | 72.20 | 136,200 |
| Jan 8, 2025 | 73.98 | 74.31 | 72.58 | 73.93 | 73.93 | 191,300 |
| Jan 7, 2025 | 76.76 | 76.90 | 74.16 | 74.81 | 74.81 | 249,600 |
| Jan 6, 2025 | 73.16 | 77.09 | 72.96 | 76.01 | 76.01 | 564,600 |
| Jan 3, 2025 | 72.70 | 73.09 | 71.94 | 72.76 | 72.76 | 312,500 |
| Jan 2, 2025 | 73.15 | 74.14 | 72.15 | 72.67 | 72.67 | 151,700 |
| Dec 31, 2024 | 72.67 | 73.22 | 71.56 | 72.72 | 72.72 | 162,400 |
| Dec 30, 2024 | 72.80 | 72.93 | 71.09 | 72.25 | 72.25 | 213,400 |
| Dec 27, 2024 | 76.22 | 76.35 | 73.06 | 73.42 | 73.42 | 163,400 |
| Dec 26, 2024 | 75.62 | 76.91 | 74.91 | 76.41 | 76.41 | 399,900 |
| Dec 24, 2024 | 74.64 | 76.47 | 74.01 | 76.33 | 76.33 | 124,700 |
| Dec 23, 2024 | 74.16 | 77.06 | 74.06 | 74.84 | 74.84 | 260,300 |
| Dec 20, 2024 | 74.04 | 76.00 | 73.42 | 73.84 | 73.84 | 1,561,500 |
| Dec 19, 2024 | 74.59 | 75.35 | 72.81 | 74.45 | 74.45 | 345,600 |
| Dec 18, 2024 | 77.03 | 78.49 | 73.32 | 74.01 | 74.01 | 272,200 |
| Dec 17, 2024 | 77.79 | 78.55 | 75.96 | 76.34 | 76.34 | 235,200 |
| Dec 16, 2024 | 77.22 | 79.62 | 76.44 | 78.19 | 78.19 | 294,500 |
| Dec 13, 2024 | 78.08 | 78.08 | 76.85 | 77.63 | 77.63 | 222,900 |
| Dec 12, 2024 | 77.20 | 79.00 | 77.19 | 78.12 | 78.12 | 222,200 |
| Dec 11, 2024 | 79.55 | 79.55 | 77.07 | 77.73 | 77.73 | 211,900 |
| Dec 10, 2024 | 81.05 | 81.15 | 78.27 | 78.53 | 78.53 | 229,900 |
| Dec 9, 2024 | 77.12 | 82.19 | 75.07 | 81.31 | 81.31 | 306,500 |
| Dec 6, 2024 | 75.74 | 77.31 | 75.74 | 76.67 | 76.67 | 176,600 |
| Dec 5, 2024 | 75.65 | 76.19 | 73.75 | 75.19 | 75.19 | 242,500 |
| Dec 4, 2024 | 77.13 | 77.92 | 75.24 | 75.36 | 75.36 | 179,300 |
| Dec 3, 2024 | 79.26 | 79.68 | 77.40 | 77.81 | 77.81 | 219,600 |
| Dec 2, 2024 | 77.98 | 80.33 | 77.32 | 79.71 | 79.71 | 219,900 |
| Nov 29, 2024 | 77.63 | 78.68 | 77.04 | 78.04 | 78.04 | 118,000 |
| Nov 27, 2024 | 77.30 | 78.53 | 75.39 | 77.30 | 77.30 | 180,800 |
| Nov 26, 2024 | 78.27 | 78.28 | 76.84 | 77.12 | 77.12 | 410,000 |
| Nov 25, 2024 | 78.82 | 81.47 | 78.39 | 78.92 | 78.92 | 405,400 |
| Nov 22, 2024 | 75.37 | 78.05 | 75.15 | 77.79 | 77.79 | 218,200 |
| Nov 21, 2024 | 73.99 | 75.60 | 73.19 | 74.81 | 74.81 | 193,000 |
| Nov 20, 2024 | 72.35 | 73.57 | 71.37 | 73.52 | 73.52 | 254,100 |
| Nov 19, 2024 | 72.45 | 73.31 | 71.67 | 72.74 | 72.74 | 150,100 |
| Nov 18, 2024 | 73.41 | 74.24 | 72.78 | 72.99 | 72.99 | 163,900 |
| Nov 15, 2024 | 75.09 | 75.23 | 73.35 | 73.45 | 73.45 | 173,600 |
| Nov 14, 2024 | 76.82 | 76.82 | 74.81 | 75.06 | 75.06 | 504,800 |
| Nov 13, 2024 | 78.24 | 78.88 | 76.34 | 76.39 | 76.39 | 224,100 |
| Nov 12, 2024 | 81.31 | 81.41 | 78.27 | 78.33 | 78.33 | 202,000 |
| Nov 11, 2024 | 84.60 | 84.60 | 81.74 | 81.93 | 81.93 | 135,000 |
| Nov 8, 2024 | 85.35 | 85.59 | 83.82 | 83.86 | 83.86 | 200,800 |
| Nov 7, 2024 | 85.74 | 86.58 | 85.21 | 85.75 | 85.75 | 176,000 |
| Nov 6, 2024 | 85.84 | 86.42 | 85.19 | 85.60 | 85.60 | 204,000 |
| Nov 5, 2024 | 80.08 | 81.65 | 79.76 | 81.63 | 81.63 | 183,900 |
| Nov 4, 2024 | 82.10 | 82.88 | 80.51 | 80.57 | 80.57 | 222,400 |
| Nov 1, 2024 | 81.25 | 83.60 | 81.25 | 82.29 | 82.29 | 350,600 |
| Oct 31, 2024 | 83.10 | 83.20 | 80.11 | 80.96 | 80.96 | 386,300 |
| Oct 30, 2024 | 83.70 | 85.52 | 82.94 | 83.31 | 83.31 | 336,200 |
| Oct 29, 2024 | 81.65 | 88.50 | 81.65 | 85.05 | 85.05 | 466,200 |
| Oct 28, 2024 | 77.06 | 79.45 | 76.99 | 79.27 | 79.27 | 643,500 |
| Oct 25, 2024 | 76.33 | 77.65 | 76.19 | 76.82 | 76.82 | 299,000 |
| Oct 24, 2024 | 75.19 | 76.27 | 74.94 | 75.92 | 75.92 | 280,400 |
| Oct 23, 2024 | 74.55 | 75.30 | 73.68 | 74.76 | 74.76 | 294,400 |
| Oct 22, 2024 | 74.15 | 75.16 | 74.01 | 74.63 | 74.63 | 172,800 |
| Oct 21, 2024 | 75.25 | 75.46 | 73.77 | 74.76 | 74.76 | 188,000 |
| Oct 18, 2024 | 75.59 | 76.19 | 75.10 | 75.59 | 75.59 | 206,600 |
| Oct 17, 2024 | 75.24 | 75.58 | 74.29 | 75.35 | 75.35 | 214,300 |
| Oct 16, 2024 | 75.71 | 76.00 | 74.37 | 74.62 | 74.62 | 439,900 |
| Oct 15, 2024 | 76.30 | 77.54 | 75.04 | 75.14 | 75.14 | 201,000 |
| Oct 14, 2024 | 75.82 | 76.90 | 75.76 | 76.22 | 76.22 | 180,400 |
| Oct 11, 2024 | 74.07 | 76.00 | 74.07 | 75.63 | 75.63 | 182,900 |
| Oct 10, 2024 | 73.94 | 74.70 | 73.76 | 74.11 | 74.11 | 191,000 |
| Oct 9, 2024 | 74.27 | 75.05 | 73.85 | 74.80 | 74.80 | 194,200 |
| Oct 8, 2024 | 73.09 | 74.52 | 72.73 | 74.45 | 74.45 | 220,100 |
| Oct 7, 2024 | 73.97 | 74.23 | 72.46 | 73.28 | 73.28 | 247,400 |
| Oct 4, 2024 | 74.04 | 74.86 | 73.52 | 74.40 | 74.40 | 151,100 |
| Oct 3, 2024 | 72.37 | 73.07 | 71.69 | 72.38 | 72.38 | 312,000 |
| Oct 2, 2024 | 71.95 | 74.03 | 71.93 | 73.16 | 73.16 | 189,600 |
| Oct 1, 2024 | 74.02 | 74.25 | 71.46 | 71.85 | 71.85 | 204,600 |
| Sep 30, 2024 | 74.20 | 74.83 | 73.58 | 74.32 | 74.32 | 213,000 |
| Sep 27, 2024 | 75.21 | 76.34 | 74.27 | 74.89 | 74.89 | 249,600 |
| Sep 26, 2024 | 71.93 | 74.56 | 71.49 | 74.52 | 74.52 | 253,100 |
| Sep 25, 2024 | 70.95 | 71.16 | 70.27 | 70.41 | 70.41 | 184,000 |
| Sep 24, 2024 | 71.13 | 72.00 | 70.76 | 71.14 | 71.14 | 209,500 |
| Sep 23, 2024 | 70.39 | 71.22 | 69.66 | 70.43 | 70.43 | 237,700 |
| Sep 20, 2024 | 70.24 | 70.85 | 69.50 | 70.25 | 70.25 | 891,600 |
| Sep 19, 2024 | 70.89 | 71.48 | 69.98 | 70.87 | 70.87 | 273,700 |
| Sep 18, 2024 | 68.95 | 70.79 | 68.16 | 68.92 | 68.92 | 350,800 |
| Sep 17, 2024 | 69.61 | 70.14 | 68.18 | 68.81 | 68.81 | 298,200 |
| Sep 16, 2024 | 67.56 | 68.83 | 66.75 | 68.77 | 68.77 | 324,400 |
| Sep 13, 2024 | 65.37 | 67.69 | 65.25 | 67.67 | 67.67 | 256,500 |
| Sep 12, 2024 | 63.15 | 64.94 | 62.89 | 64.78 | 64.78 | 259,400 |
| Sep 11, 2024 | 62.35 | 63.37 | 61.89 | 63.15 | 63.15 | 435,500 |
| Sep 10, 2024 | 62.61 | 62.70 | 61.86 | 62.31 | 62.31 | 337,200 |
| Sep 9, 2024 | 62.75 | 63.43 | 62.03 | 62.52 | 62.52 | 348,600 |
| Sep 6, 2024 | 65.55 | 65.83 | 62.77 | 62.84 | 62.84 | 162,600 |
| Sep 5, 2024 | 65.77 | 66.11 | 64.93 | 65.54 | 65.54 | 170,300 |
| Sep 4, 2024 | 65.20 | 66.29 | 65.12 | 65.77 | 65.77 | 320,600 |
| Sep 3, 2024 | 68.01 | 68.23 | 64.91 | 65.43 | 65.43 | 258,900 |
| Aug 30, 2024 | 69.49 | 69.51 | 67.98 | 68.37 | 68.37 | 420,800 |
| Aug 29, 2024 | 70.05 | 70.18 | 68.95 | 69.20 | 69.20 | 212,600 |
| Aug 28, 2024 | 68.73 | 69.43 | 67.80 | 69.34 | 69.34 | 254,800 |
| Aug 27, 2024 | 69.55 | 69.99 | 68.90 | 69.11 | 69.11 | 210,500 |
| Aug 26, 2024 | 71.66 | 71.66 | 69.75 | 69.80 | 69.80 | 150,400 |
| Aug 23, 2024 | 70.49 | 71.61 | 69.92 | 71.05 | 71.05 | 156,500 |
| Aug 22, 2024 | 71.20 | 71.59 | 69.60 | 69.84 | 69.84 | 221,200 |
| Aug 21, 2024 | 70.30 | 71.41 | 70.04 | 71.23 | 71.23 | 207,700 |
| Aug 20, 2024 | 68.15 | 70.33 | 67.96 | 69.89 | 69.89 | 326,400 |
| Aug 19, 2024 | 67.32 | 68.40 | 67.06 | 68.19 | 68.19 | 220,200 |
| Aug 16, 2024 | 68.05 | 68.17 | 66.74 | 67.50 | 67.50 | 164,800 |
| Aug 15, 2024 | 67.72 | 68.83 | 67.34 | 67.98 | 67.98 | 218,900 |
| Aug 14, 2024 | 67.34 | 67.51 | 65.59 | 66.02 | 66.02 | 144,400 |
| Aug 13, 2024 | 66.60 | 67.57 | 65.98 | 67.30 | 67.30 | 240,200 |
| Aug 12, 2024 | 66.67 | 66.88 | 65.03 | 65.70 | 65.70 | 189,600 |
| Aug 9, 2024 | 67.47 | 67.47 | 66.25 | 66.67 | 66.67 | 172,700 |
| Aug 8, 2024 | 66.88 | 67.38 | 66.30 | 67.32 | 67.32 | 210,300 |
| Aug 7, 2024 | 69.16 | 69.66 | 65.94 | 66.01 | 66.01 | 211,300 |
| Aug 6, 2024 | 67.47 | 68.74 | 66.71 | 67.79 | 67.79 | 246,700 |
| Aug 5, 2024 | 68.81 | 69.95 | 66.54 | 67.43 | 67.43 | 228,300 |
| Aug 2, 2024 | 75.07 | 75.96 | 70.68 | 71.38 | 71.38 | 351,800 |
| Aug 1, 2024 | 79.92 | 80.07 | 75.85 | 77.08 | 77.08 | 379,100 |
| Jul 31, 2024 | 81.00 | 82.65 | 80.26 | 80.40 | 80.40 | 310,300 |
| Jul 30, 2024 | 80.00 | 88.47 | 79.80 | 81.20 | 81.20 | 444,000 |
| Jul 29, 2024 | 87.11 | 88.78 | 86.46 | 87.61 | 87.61 | 204,800 |
| Jul 26, 2024 | 86.35 | 87.02 | 84.95 | 86.59 | 86.59 | 227,800 |
| Jul 25, 2024 | 87.41 | 87.67 | 85.11 | 85.49 | 85.49 | 210,200 |
| Jul 24, 2024 | 88.58 | 89.95 | 87.84 | 87.91 | 87.91 | 204,200 |
| Jul 23, 2024 | 89.96 | 90.53 | 88.93 | 89.06 | 89.06 | 137,000 |
| Jul 22, 2024 | 88.55 | 90.10 | 88.00 | 90.04 | 90.04 | 215,600 |
| Jul 19, 2024 | 88.88 | 89.00 | 87.50 | 88.03 | 88.03 | 213,400 |
| Jul 18, 2024 | 90.26 | 91.41 | 88.45 | 89.07 | 89.07 | 222,500 |
| Jul 17, 2024 | 90.00 | 92.21 | 88.31 | 90.45 | 90.45 | 356,200 |
| Jul 16, 2024 | 89.99 | 90.92 | 89.41 | 90.65 | 90.65 | 592,200 |
| Jul 15, 2024 | 89.60 | 91.05 | 89.06 | 89.38 | 89.38 | 144,000 |
| Jul 12, 2024 | 88.87 | 90.46 | 88.49 | 89.63 | 89.63 | 154,900 |
| Jul 11, 2024 | 87.61 | 88.87 | 86.41 | 88.05 | 88.05 | 158,100 |
| Jul 10, 2024 | 84.71 | 86.17 | 82.11 | 86.07 | 86.07 | 124,100 |
| Jul 9, 2024 | 85.42 | 85.44 | 84.25 | 84.45 | 84.45 | 167,000 |
| Jul 8, 2024 | 85.28 | 86.10 | 85.18 | 85.46 | 85.46 | 163,000 |
| Jul 5, 2024 | 84.25 | 84.74 | 83.62 | 84.36 | 84.36 | 309,400 |
| Jul 3, 2024 | 84.98 | 85.39 | 84.51 | 84.58 | 84.58 | 142,200 |
| Jul 2, 2024 | 83.30 | 85.25 | 83.30 | 84.91 | 84.91 | 198,300 |
| Jul 1, 2024 | 84.54 | 84.79 | 83.27 | 83.33 | 83.33 | 239,100 |
| Jun 28, 2024 | 84.13 | 85.38 | 83.61 | 84.39 | 84.39 | 352,300 |
| Jun 27, 2024 | 82.54 | 83.54 | 81.85 | 83.50 | 83.50 | 190,500 |
| Jun 26, 2024 | 81.48 | 83.04 | 81.48 | 82.62 | 82.62 | 247,900 |
| Jun 25, 2024 | 81.74 | 81.86 | 80.54 | 81.68 | 81.68 | 241,200 |
| Jun 24, 2024 | 83.06 | 83.75 | 81.61 | 81.61 | 81.61 | 241,500 |
| Jun 21, 2024 | 81.92 | 83.60 | 81.92 | 83.35 | 83.35 | 1,002,100 |
| Jun 20, 2024 | 82.28 | 82.40 | 80.27 | 81.58 | 81.58 | 301,500 |
| Jun 18, 2024 | 86.17 | 86.21 | 82.67 | 82.71 | 82.71 | 307,000 |
| Jun 17, 2024 | 84.70 | 86.31 | 84.34 | 86.25 | 86.25 | 250,100 |
| Jun 14, 2024 | 85.71 | 86.24 | 84.00 | 84.86 | 84.86 | 208,200 |
| Jun 13, 2024 | 86.51 | 87.09 | 85.27 | 86.84 | 86.84 | 268,500 |
| Jun 12, 2024 | 87.14 | 88.01 | 86.68 | 87.63 | 87.63 | 211,900 |
| Jun 11, 2024 | 85.63 | 86.01 | 84.71 | 85.24 | 85.24 | 150,000 |
| Jun 10, 2024 | 85.00 | 86.54 | 85.00 | 86.22 | 86.22 | 106,500 |
| Jun 7, 2024 | 85.65 | 86.48 | 85.25 | 85.85 | 85.85 | 126,400 |
| Jun 6, 2024 | 86.85 | 87.42 | 86.17 | 86.47 | 86.47 | 126,400 |
| Jun 5, 2024 | 85.11 | 87.25 | 84.85 | 86.83 | 86.83 | 124,600 |
| Jun 4, 2024 | 85.92 | 87.04 | 83.87 | 84.26 | 84.26 | 162,500 |
| Jun 3, 2024 | 87.26 | 87.91 | 86.58 | 87.10 | 87.10 | 168,400 |
| May 31, 2024 | 85.31 | 86.89 | 84.96 | 86.73 | 86.73 | 217,500 |
| May 30, 2024 | 84.08 | 85.73 | 83.51 | 85.10 | 85.10 | 151,100 |
| May 29, 2024 | 82.55 | 84.02 | 82.55 | 83.55 | 83.55 | 198,000 |
| May 28, 2024 | 85.73 | 85.81 | 83.60 | 83.74 | 83.74 | 366,400 |
| May 24, 2024 | 86.46 | 86.60 | 85.17 | 85.63 | 85.63 | 175,900 |
| May 23, 2024 | 87.73 | 88.03 | 85.68 | 86.03 | 86.03 | 149,500 |
| May 22, 2024 | 87.55 | 88.79 | 87.36 | 87.82 | 87.82 | 184,100 |
| May 21, 2024 | 88.10 | 88.56 | 87.13 | 87.47 | 87.47 | 155,400 |
| May 20, 2024 | 88.57 | 89.26 | 88.47 | 88.55 | 88.55 | 177,400 |
Related Tickers
ENTG Entegris, Inc.
75.53
-3.46%
ICHR Ichor Holdings, Ltd.
17.87
-2.35%
KLIC Kulicke and Soffa Industries, Inc.
33.08
-2.19%
PLAB Photronics, Inc.
20.38
-0.83%
COHU Cohu, Inc.
17.73
-0.20%
AMKR Amkor Technology, Inc.
19.26
-2.38%
AMBA Ambarella, Inc.
63.32
-0.30%
FORM FormFactor, Inc.
32.00
-0.19%
ACLS Axcelis Technologies, Inc.
62.01
+0.70%
VECO Veeco Instruments Inc.
20.23
-1.56%