TipRanks
IPG Photonics Corp Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh (BR:I1PG34)
:I1PG34
Brazil Market
I1PG34
IPG Photonics Corp Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh
RESEARCH TOOLSreports

IPG Photonics Corp Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh (I1PG34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
193.35
204.40
160.00
193.35
193.35
0.00%
0
0.00
Sep 29, 2026
193.35
205.00
160.00
193.35
193.35
0.00%
0
0.00
Sep 28, 2026
193.35
202.40
160.00
193.35
193.35
0.00%
0
0.00
Sep 25, 2026
193.35
204.80
160.00
193.35
193.35
0.00%
0
0.00
Sep 24, 2026
193.35
202.40
160.00
193.35
193.35
0.00%
0
0.00
Sep 23, 2026
193.35
201.20
160.00
193.35
193.35
0.00%
0
0.00
Sep 22, 2026
193.35
201.00
160.00
193.35
193.35
0.00%
0
0.00
Sep 21, 2026
193.35
199.20
160.00
193.35
193.35
0.00%
0
0.00
Sep 18, 2026
193.35
199.80
160.00
193.35
193.35
0.00%
0
0.00
Sep 17, 2026
193.35
197.80
160.00
193.35
193.35
0.00%
0
0.00
Sep 16, 2026
193.35
199.12
160.00
193.35
193.35
0.00%
0
0.00
Sep 15, 2026
193.35
193.35
193.35
193.35
193.35
-0.23%
1
0.14
Sep 14, 2026
193.80
193.80
193.80
193.80
193.80
-0.10%
25
3.75
Sep 11, 2026
194.00
206.40
160.00
194.00
194.00
0.00%
0
0.00
Sep 10, 2026
194.00
202.02
160.00
194.00
194.00
0.00%
0
0.00
Sep 09, 2026
194.00
204.60
160.00
194.00
194.00
0.00%
0
0.00
Sep 08, 2026
194.00
203.80
160.00
194.00
194.00
0.00%
0
0.00
Sep 07, 2026
194.00
201.00
160.00
194.00
194.00
0.00%
0
0.00
Sep 04, 2026
194.00
201.00
160.00
194.00
194.00
0.00%
0
0.00
Sep 03, 2026
194.00
198.17
180.00
194.00
194.00
0.00%
0
0.00
Sep 02, 2026
194.00
197.60
160.00
194.00
194.00
0.00%
0
0.00
Sep 01, 2026
194.00
194.00
194.00
194.00
194.00
+7.78%
2
0.29
Aug 31, 2026
180.00
200.60
160.00
180.00
180.00
0.00%
0
0.00
Aug 28, 2026
180.00
199.20
160.00
180.00
180.00
0.00%
0
0.00
Aug 27, 2026
180.00
200.07
160.00
180.00
180.00
0.00%
0
0.00
Aug 26, 2026
180.00
191.52
160.00
180.00
180.00
0.00%
0
0.00
Aug 25, 2026
180.00
184.47
160.00
180.00
180.00
0.00%
0
0.00
Aug 24, 2026
180.00
180.00
180.00
180.00
180.00
-5.26%
2
0.30
Aug 21, 2026
190.00
190.00
190.00
190.00
190.00
-2.56%
2
0.30
Aug 20, 2026
195.00
195.00
195.00
195.00
195.00
-2.56%
5
0.75
Aug 19, 2026
210.00
210.00
200.00
200.13
200.13
-7.35%
8
1.23
Aug 18, 2026
216.00
216.00
216.00
216.00
216.00
-1.82%
5
0.78
Aug 17, 2026
220.00
232.32
210.00
220.00
220.00
0.00%
0
0.00
Aug 14, 2026
220.00
225.28
210.00
220.00
220.00
0.00%
0
0.00
Aug 13, 2026
220.00
220.00
210.00
220.00
220.00
0.00%
0
0.00
Aug 12, 2026
220.00
227.04
219.00
220.00
220.00
0.00%
0
0.00
Aug 11, 2026
220.00
221.98
210.00
220.00
220.00
0.00%
0
0.00
Aug 10, 2026
225.00
225.00
220.00
220.00
220.00
-2.65%
2
0.31
Aug 07, 2026
226.00
226.00
226.00
226.00
226.00
-17.36%
10
1.60
Aug 06, 2026
273.48
273.48
222.72
273.48
273.48
0.00%
0
0.00
Aug 05, 2026
273.48
273.48
237.36
273.48
273.48
0.00%
0
0.00
Aug 04, 2026
273.48
273.48
240.68
273.48
273.48
0.00%
0
0.00
Aug 03, 2026
273.48
273.48
221.10
273.48
273.48
0.00%
0
0.00
Jul 31, 2026
273.48
273.48
215.15
273.48
273.48
0.00%
0
0.00
Jul 30, 2026
273.48
273.48
214.20
273.48
273.48
0.00%
0
0.00
Jul 29, 2026
273.48
273.48
201.76
273.48
273.48
0.00%
0
0.00
Jul 28, 2026
273.48
273.48
213.67
273.48
273.48
0.00%
0
0.00
Jul 27, 2026
273.48
273.48
228.62
273.48
273.48
0.00%
0
0.00
Jul 24, 2026
273.48
273.48
233.00
273.48
273.48
0.00%
0
0.00
Jul 23, 2026
273.48
273.48
242.25
273.48
273.48
0.00%
0
0.00
Rows:
50