IPG Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-