IPG Photonics Corporation (LON:0J86)
London · Delayed Price · Currency is GBP · Price in USD 76.26
-0.76 (-0.99%)
At close: Jan 8, 2026
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -0.99% | 2 |
| Jan 7, 2026 | 78.02 | 78.02 | 77.02 | 77.02 | 77.02 | -3.46% | 103 |
| Jan 6, 2026 | 79.26 | 79.78 | 78.37 | 79.78 | 79.78 | 4.19% | 38 |
| Jan 5, 2026 | 76.59 | 76.59 | 76.57 | 76.57 | 76.57 | 6.50% | 201 |
| Jan 2, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.50% | 33 |
| Dec 31, 2025 | 72.00 | 72.26 | 72.00 | 72.26 | 72.26 | -0.51% | - |
| Dec 30, 2025 | 72.41 | 72.63 | 72.37 | 72.63 | 72.63 | -1.97% | 15 |
| Dec 24, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | -0.30% | 16 |
| Dec 23, 2025 | 75.15 | 75.15 | 74.26 | 74.31 | 74.31 | -2.77% | 1 |
| Dec 22, 2025 | 76.43 | 78.54 | 76.43 | 76.43 | 76.43 | 0.06% | 4 |
| Dec 19, 2025 | 75.27 | 77.00 | 75.27 | 76.39 | 76.39 | 0.14% | 32 |
| Dec 17, 2025 | 76.38 | 76.38 | 76.28 | 76.28 | 76.28 | -1.24% | 32 |
| Dec 16, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -0.68% | 2 |
| Dec 15, 2025 | 77.12 | 79.97 | 77.12 | 77.77 | 77.77 | -4.17% | 3 |
| Dec 12, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -2.00% | - |
| Dec 11, 2025 | 84.90 | 84.90 | 82.81 | 82.81 | 82.81 | -2.70% | 5 |
| Dec 10, 2025 | 84.58 | 85.90 | 84.58 | 85.11 | 85.11 | 0.71% | 10 |
| Dec 9, 2025 | 83.44 | 84.51 | 83.44 | 84.51 | 84.51 | 2.42% | 29 |
| Dec 8, 2025 | 85.00 | 85.00 | 82.01 | 82.51 | 82.51 | -0.86% | 18 |
| Dec 4, 2025 | 82.60 | 83.23 | 82.60 | 83.23 | 83.23 | 0.52% | 11 |
| Dec 3, 2025 | 81.47 | 82.80 | 81.47 | 82.80 | 82.80 | 3.12% | 4 |
| Dec 2, 2025 | 79.78 | 80.29 | 79.78 | 80.29 | 80.29 | 2.23% | 3 |
| Dec 1, 2025 | 79.70 | 79.70 | 78.54 | 78.54 | 78.54 | -0.77% | 276 |
| Nov 28, 2025 | 79.50 | 79.50 | 79.15 | 79.15 | 79.15 | 1.20% | 13 |
| Nov 26, 2025 | 79.37 | 79.37 | 78.21 | 78.21 | 78.21 | 1.62% | - |
| Nov 25, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 0.43% | - |
| Nov 24, 2025 | 75.28 | 76.63 | 75.28 | 76.63 | 76.63 | 4.51% | 2 |
| Nov 21, 2025 | 72.12 | 73.49 | 72.12 | 73.32 | 73.32 | -0.48% | 18 |
| Nov 20, 2025 | 77.06 | 77.06 | 73.67 | 73.67 | 73.67 | -4.61% | 51 |
| Nov 19, 2025 | 77.39 | 77.39 | 75.69 | 77.23 | 77.23 | 0.98% | 3 |
| Nov 18, 2025 | 75.64 | 76.48 | 75.64 | 76.48 | 76.48 | -3.73% | 197 |
| Nov 14, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -3.99% | - |
| Nov 13, 2025 | 85.15 | 85.15 | 81.99 | 82.74 | 82.74 | -6.21% | 7 |
| Nov 12, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 3.04% | - |
| Nov 11, 2025 | 86.31 | 86.31 | 85.62 | 85.62 | 85.62 | -3.94% | 168 |
| Nov 10, 2025 | 90.09 | 90.93 | 88.28 | 89.13 | 89.13 | 3.71% | 607 |
| Nov 7, 2025 | 88.81 | 89.70 | 85.94 | 85.94 | 85.94 | -5.81% | 145 |
| Nov 6, 2025 | 89.00 | 92.21 | 89.00 | 91.24 | 91.24 | 2.55% | 8 |
| Nov 5, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | 9.88% | 1 |
| Nov 4, 2025 | 83.94 | 83.94 | 80.97 | 80.97 | 80.97 | -3.17% | 6 |
| Nov 3, 2025 | 84.50 | 85.34 | 83.62 | 83.62 | 83.62 | -0.98% | 34 |
| Oct 31, 2025 | 84.64 | 84.64 | 84.44 | 84.44 | 84.44 | 0.21% | 120 |
| Oct 30, 2025 | 85.50 | 85.50 | 84.27 | 84.27 | 84.27 | -0.61% | 9 |
| Oct 29, 2025 | 88.80 | 88.80 | 84.79 | 84.79 | 84.79 | -3.10% | 1 |
| Oct 28, 2025 | 86.02 | 87.50 | 86.02 | 87.50 | 87.50 | -0.34% | 53 |
| Oct 27, 2025 | 87.63 | 87.80 | 86.63 | 87.80 | 87.80 | 0.37% | 93 |
| Oct 24, 2025 | 88.80 | 88.80 | 87.43 | 87.48 | 87.48 | 0.98% | 1 |
| Oct 23, 2025 | 85.60 | 87.18 | 85.11 | 86.63 | 86.63 | -0.09% | 8 |
| Oct 22, 2025 | 86.03 | 86.71 | 86.03 | 86.71 | 86.71 | -1.40% | 2 |
| Oct 20, 2025 | 87.90 | 88.30 | 87.90 | 87.94 | 87.94 | 3.59% | 89 |