IPG Photonics Corporation (LON:0J86)
London · Delayed Price · Currency is GBP · Price in USD 88.97
+8.00 (9.88%)
At close: Nov 5, 2025
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | -1.50% | - |
| Oct 16, 2025 | 87.29 | 87.29 | 86.18 | 86.18 | 86.18 | 2.22% | 91 |
| Oct 15, 2025 | 84.84 | 84.84 | 84.31 | 84.31 | 84.31 | 1.90% | 12 |
| Oct 14, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -0.39% | 100 |
| Oct 13, 2025 | 82.00 | 84.63 | 82.00 | 83.06 | 83.06 | 1.37% | 14 |
| Oct 10, 2025 | 90.00 | 90.00 | 81.94 | 81.94 | 81.94 | -6.65% | 138 |
| Oct 9, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.56% | 24 |
| Oct 8, 2025 | 85.63 | 87.29 | 85.63 | 87.29 | 87.29 | 5.20% | 1,804 |
| Oct 7, 2025 | 89.47 | 90.34 | 82.98 | 82.98 | 82.98 | -4.24% | 283 |
| Oct 6, 2025 | 84.37 | 86.65 | 84.37 | 86.65 | 86.65 | 3.13% | 53 |
| Oct 3, 2025 | 83.56 | 84.43 | 83.56 | 84.02 | 84.02 | 5.06% | 60 |
| Oct 1, 2025 | 80.30 | 80.30 | 77.54 | 79.97 | 79.97 | 2.50% | 27 |
| Sep 30, 2025 | 79.42 | 79.42 | 78.02 | 78.02 | 78.02 | -3.60% | 100 |
| Sep 29, 2025 | 80.50 | 81.78 | 80.50 | 80.94 | 80.94 | 0.78% | 3 |
| Sep 26, 2025 | 79.81 | 80.31 | 79.81 | 80.31 | 80.31 | 4.42% | 201 |
| Sep 25, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -3.75% | - |
| Sep 24, 2025 | 81.81 | 81.81 | 79.91 | 79.91 | 79.91 | -3.95% | 626 |
| Sep 23, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 2.78% | - |
| Sep 22, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -2.68% | 7 |
| Sep 19, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 0.20% | - |
| Sep 18, 2025 | 83.06 | 83.06 | 83.01 | 83.01 | 83.01 | 1.86% | 8 |
| Sep 17, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.13% | 60 |
| Sep 16, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -1.30% | 22 |
| Sep 15, 2025 | 81.35 | 81.35 | 80.85 | 80.85 | 80.85 | -0.20% | - |
| Sep 12, 2025 | 83.65 | 83.65 | 81.01 | 81.01 | 81.01 | -1.23% | - |
| Sep 10, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | -1.22% | 16 |
| Sep 8, 2025 | 82.20 | 84.50 | 82.20 | 83.03 | 83.03 | -0.44% | 18 |
| Sep 5, 2025 | 84.32 | 84.32 | 83.40 | 83.40 | 83.40 | 0.49% | 55 |
| Sep 4, 2025 | 81.73 | 82.99 | 81.73 | 82.99 | 82.99 | 3.74% | 6 |
| Sep 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.83% | 3 |
| Sep 2, 2025 | 78.67 | 78.67 | 78.56 | 78.56 | 78.56 | -5.78% | 14 |
| Aug 29, 2025 | 84.20 | 84.36 | 83.38 | 83.38 | 83.38 | 0.19% | 3 |
| Aug 28, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | -0.94% | 1 |
| Aug 27, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 2.02% | 35 |
| Aug 26, 2025 | 82.22 | 82.81 | 80.16 | 82.35 | 82.35 | 0.94% | 57 |
| Aug 25, 2025 | 82.85 | 82.85 | 81.58 | 81.58 | 81.58 | -0.97% | - |
| Aug 22, 2025 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 7.18% | - |