IPG Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	122.00	127.00	121.03	124.05	124.05	-2.53%	738
Mar 5, 2026	129.45	131.93	122.50	127.27	127.27	-0.44%	245
Mar 4, 2026	132.33	135.33	127.45	127.83	127.83	-4.69%	85
Mar 3, 2026	131.25	136.00	123.49	134.12	134.12	1.03%	942
Mar 2, 2026	128.50	134.92	128.00	132.75	132.75	2.79%	999
Feb 27, 2026	126.50	130.69	123.71	129.14	129.14	0.12%	418
Feb 26, 2026	140.10	140.66	125.84	128.99	128.99	-8.07%	779
Feb 25, 2026	134.00	141.43	131.63	140.31	140.31	4.61%	4,390
Feb 24, 2026	140.46	141.53	134.12	134.12	134.12	-0.48%	250
Feb 23, 2026	136.61	136.61	130.11	134.77	134.77	0.90%	459
Feb 20, 2026	128.17	133.65	126.00	133.57	133.57	2.64%	42
Feb 19, 2026	141.00	141.00	129.71	130.14	130.14	-6.92%	62
Feb 18, 2026	135.99	140.24	129.81	139.82	139.82	5.79%	124
Feb 17, 2026	152.40	152.40	124.95	132.17	132.17	-14.50%	988
Feb 13, 2026	145.06	155.00	139.95	154.58	154.58	5.88%	1,426
Feb 12, 2026	114.98	151.99	114.00	146.00	146.00	34.08%	3,644
Feb 11, 2026	114.00	114.98	108.89	108.89	108.89	-4.52%	516
Feb 10, 2026	114.00	114.40	109.56	114.05	114.05	2.52%	365
Feb 9, 2026	108.51	111.75	108.25	111.24	111.24	2.69%	179
Feb 6, 2026	99.41	108.32	99.30	108.32	108.32	9.03%	527
Feb 5, 2026	99.89	99.89	96.01	99.35	99.35	2.15%	35
Feb 4, 2026	100.00	103.42	96.68	97.26	97.26	-0.43%	233
Feb 3, 2026	91.80	101.66	91.80	97.68	97.68	2.28%	301
Feb 2, 2026	90.94	95.50	89.33	95.50	95.50	2.59%	741
Jan 30, 2026	91.00	94.83	90.23	93.09	93.09	1.42%	208
Jan 29, 2026	94.45	94.51	91.51	91.79	91.79	-1.01%	460
Jan 28, 2026	91.70	93.17	90.63	92.73	92.73	2.54%	314
Jan 27, 2026	88.99	90.43	88.65	90.43	90.43	5.15%	19
Jan 26, 2026	86.54	87.85	86.00	86.00	86.00	0.44%	4
Jan 23, 2026	86.00	87.12	85.62	85.62	85.62	-0.66%	19
Jan 22, 2026	86.64	86.64	85.41	86.19	86.19	4.56%	993
Jan 21, 2026	80.72	82.43	80.72	82.43	82.43	1.77%	90
Jan 20, 2026	80.00	81.04	79.10	80.99	80.99	2.17%	267
Jan 16, 2026	80.56	80.56	79.27	79.27	79.27	1.81%	311
Jan 14, 2026	77.86	77.86	77.86	77.86	77.86	1.05%	1
Jan 13, 2026	77.45	77.45	77.05	77.05	77.05	0.92%	202
Jan 12, 2026	75.00	76.79	75.00	76.35	76.35	1.61%	424
Jan 9, 2026	76.42	76.92	74.77	75.14	75.14	-1.47%	23
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