Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IPGP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 86.47 | -0.36 | -0.41% | 86.85 | 87.42 | 86.1721 | 126,360 |
| Jun 05 2024 | 86.83 | 2.57 | 3.05% | 85.11 | 87.25 | 84.85 | 124,571 |
| Jun 04 2024 | 84.26 | -2.84 | -3.26% | 85.92 | 87.04 | 83.865 | 161,335 |
| Jun 03 2024 | 87.10 | 0.37 | 0.43% | 87.26 | 87.91 | 86.58 | 168,398 |
| May 31 2024 | 86.73 | 1.63 | 1.92% | 85.31 | 86.89 | 84.96 | 217,464 |
| May 30 2024 | 85.10 | 1.55 | 1.86% | 84.08 | 85.73 | 83.5078 | 151,090 |
| May 29 2024 | 83.55 | -0.19 | -0.23% | 82.55 | 84.02 | 82.53 | 198,004 |
| May 28 2024 | 83.74 | -1.89 | -2.21% | 85.81 | 85.81 | 83.60 | 354,429 |
| May 24 2024 | 85.63 | -0.40 | -0.46% | 86.46 | 86.60 | 85.17 | 175,932 |
| May 23 2024 | 86.03 | -1.79 | -2.04% | 87.73 | 88.03 | 85.68 | 149,478 |
| May 22 2024 | 87.82 | 0.35 | 0.40% | 87.55 | 88.79 | 87.36 | 184,088 |
| May 21 2024 | 87.47 | -1.08 | -1.22% | 88.10 | 88.75 | 87.13 | 155,388 |
| May 20 2024 | 88.55 | -0.06 | -0.07% | 88.57 | 89.255 | 88.47 | 177,397 |
| May 17 2024 | 88.61 | 0.01 | 0.01% | 88.35 | 88.97 | 87.8541 | 213,431 |
| May 16 2024 | 88.60 | -1.57 | -1.74% | 90.00 | 90.08 | 88.56 | 192,830 |
| May 15 2024 | 90.17 | 0.41 | 0.46% | 90.60 | 90.60 | 89.49 | 164,255 |
| May 14 2024 | 89.76 | 0.47 | 0.53% | 90.26 | 90.9617 | 89.55 | 172,375 |
| May 13 2024 | 89.29 | 1.03 | 1.17% | 89.01 | 90.95 | 88.6322 | 201,396 |
| May 10 2024 | 88.26 | -1.60 | -1.78% | 90.19 | 90.56 | 87.041 | 179,640 |
| May 09 2024 | 89.86 | 0.69 | 0.77% | 88.86 | 90.01 | 88.72 | 163,489 |
| May 08 2024 | 89.17 | -0.32 | -0.36% | 88.52 | 89.35 | 87.97 | 212,944 |
| May 07 2024 | 89.49 | 1.12 | 1.27% | 88.52 | 89.955 | 88.52 | 249,854 |
| May 06 2024 | 88.37 | 1.61 | 1.86% | 87.15 | 88.41 | 87.15 | 167,700 |
| May 03 2024 | 86.76 | 0.06 | 0.07% | 87.86 | 88.91 | 86.37 | 253,550 |
| May 02 2024 | 86.70 | 3.15 | 3.77% | 84.33 | 86.76 | 83.68 | 356,660 |
| May 01 2024 | 83.55 | -0.43 | -0.51% | 82.78 | 85.48 | 82.29 | 322,895 |
| Apr 30 2024 | 83.98 | -4.60 | -5.19% | 81.30 | 87.525 | 80.33 | 593,961 |
| Apr 29 2024 | 88.58 | 0.18 | 0.20% | 89.07 | 89.61 | 88.29 | 260,612 |
| Apr 26 2024 | 88.40 | 0.16 | 0.18% | 88.24 | 89.825 | 87.815 | 251,258 |
| Apr 25 2024 | 88.24 | 0.19 | 0.22% | 87.26 | 88.75 | 87.26 | 186,285 |
| Apr 24 2024 | 88.05 | 2.68 | 3.14% | 85.59 | 88.19 | 85.59 | 250,412 |
| Apr 23 2024 | 85.37 | 0.27 | 0.32% | 85.00 | 86.4919 | 85.00 | 169,782 |
| Apr 22 2024 | 85.10 | 0.83 | 0.98% | 84.85 | 85.58 | 84.37 | 157,929 |
| Apr 19 2024 | 84.27 | -0.32 | -0.38% | 83.97 | 85.19 | 83.72 | 200,796 |
| Apr 18 2024 | 84.59 | 0.22 | 0.26% | 84.23 | 85.65 | 84.23 | 158,617 |
| Apr 17 2024 | 84.37 | -0.47 | -0.55% | 85.47 | 86.055 | 84.345 | 175,348 |
| Apr 16 2024 | 84.84 | 0.44 | 0.52% | 84.00 | 85.77 | 83.53 | 194,141 |
| Apr 15 2024 | 84.40 | -1.35 | -1.57% | 86.28 | 86.83 | 84.11 | 159,890 |
| Apr 12 2024 | 85.75 | -4.11 | -4.57% | 89.00 | 89.00 | 85.73 | 242,633 |
| Apr 11 2024 | 89.86 | 2.19 | 2.50% | 88.21 | 89.87 | 87.58 | 153,573 |
| Apr 10 2024 | 87.67 | -2.96 | -3.27% | 88.37 | 90.77 | 86.65 | 177,407 |
| Apr 09 2024 | 90.63 | 3.24 | 3.71% | 87.98 | 91.65 | 87.63 | 237,838 |
| Apr 08 2024 | 87.39 | 1.12 | 1.30% | 86.73 | 87.80 | 86.35 | 142,266 |
| Apr 05 2024 | 86.27 | -0.98 | -1.12% | 87.14 | 87.365 | 86.14 | 218,011 |
| Apr 04 2024 | 87.25 | -0.71 | -0.81% | 89.26 | 89.365 | 87.111 | 157,103 |
| Apr 03 2024 | 87.96 | -0.27 | -0.31% | 87.43 | 88.715 | 87.37 | 582,801 |
| Apr 02 2024 | 88.23 | -1.93 | -2.14% | 89.82 | 89.82 | 87.68 | 260,746 |
| Apr 01 2024 | 90.16 | -0.53 | -0.58% | 90.62 | 91.7565 | 89.76 | 167,352 |
| Mar 28 2024 | 90.69 | 0.12 | 0.13% | 90.01 | 91.6707 | 90.0013 | 191,670 |
| Mar 27 2024 | 90.57 | 1.33 | 1.49% | 89.84 | 90.69 | 88.99 | 166,916 |
| Mar 26 2024 | 89.24 | -0.72 | -0.80% | 90.63 | 90.87 | 89.08 | 141,003 |
| Mar 25 2024 | 89.96 | -0.04 | -0.04% | 89.79 | 90.47 | 88.88 | 175,626 |
| Mar 22 2024 | 90.00 | -1.02 | -1.12% | 90.78 | 91.02 | 89.46 | 177,774 |
| Mar 21 2024 | 91.02 | 1.87 | 2.10% | 89.65 | 91.50 | 89.64 | 184,672 |
| Mar 20 2024 | 89.15 | 1.37 | 1.56% | 87.80 | 89.40 | 87.17 | 234,986 |
| Mar 19 2024 | 87.78 | 0.91 | 1.05% | 86.09 | 87.915 | 86.09 | 222,625 |
| Mar 18 2024 | 86.87 | -0.37 | -0.42% | 87.20 | 88.47 | 86.80 | 289,399 |
| Mar 15 2024 | 87.24 | 0.20 | 0.23% | 86.58 | 88.02 | 86.26 | 1,158,929 |
| Mar 14 2024 | 87.04 | -2.26 | -2.53% | 89.02 | 89.67 | 86.26 | 298,877 |
| Mar 13 2024 | 89.30 | -1.19 | -1.32% | 90.11 | 91.00 | 88.21 | 353,978 |
| Mar 12 2024 | 90.49 | 0.21 | 0.23% | 90.35 | 91.32 | 89.26 | 189,673 |
| Mar 11 2024 | 90.28 | 0.04 | 0.04% | 89.62 | 90.85 | 89.62 | 187,508 |
