IPG Photonics Corporation (LON:0J86)
London · Delayed Price · Currency is GBP · Price in USD 83.40
+0.41 (0.49%)
At close: Sep 5, 2025
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 2.22% | 3 |
| Aug 20, 2025 | 76.77 | 77.07 | 75.19 | 75.19 | 75.19 | -3.12% | 2 |
| Aug 19, 2025 | 80.00 | 80.00 | 77.61 | 77.61 | 77.61 | -1.90% | - |
| Aug 18, 2025 | 78.78 | 79.11 | 78.48 | 79.11 | 79.11 | -0.14% | 5 |
| Aug 14, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.05% | - |
| Aug 13, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 4.21% | - |
| Aug 11, 2025 | 73.93 | 76.06 | 73.93 | 76.06 | 76.06 | -0.52% | - |
| Aug 8, 2025 | 76.23 | 76.56 | 75.94 | 76.46 | 76.46 | 1.78% | 60 |
| Aug 7, 2025 | 74.27 | 75.12 | 73.57 | 75.12 | 75.12 | -1.98% | 30 |
| Aug 5, 2025 | 84.61 | 84.73 | 76.64 | 76.64 | 76.64 | -1.62% | 227 |
| Aug 4, 2025 | 76.18 | 77.90 | 76.18 | 77.90 | 77.90 | 2.80% | 18 |
| Jul 31, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -2.67% | - |
| Jul 30, 2025 | 79.35 | 79.35 | 77.86 | 77.86 | 77.86 | -3.09% | 16 |
| Jul 29, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 2.53% | - |
| Jul 28, 2025 | 78.54 | 78.55 | 78.36 | 78.36 | 78.36 | 3.36% | 2 |
| Jul 24, 2025 | 76.09 | 76.09 | 75.81 | 75.81 | 75.81 | -1.80% | 27 |
| Jul 23, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 3.96% | - |
| Jul 22, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -0.91% | 1 |
| Jul 21, 2025 | 75.60 | 75.60 | 74.13 | 74.94 | 74.94 | -0.43% | 4 |
| Jul 18, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 1.82% | 34 |
| Jul 17, 2025 | 74.43 | 74.43 | 73.93 | 73.93 | 73.93 | 1.68% | 1 |
| Jul 16, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -1.44% | 155 |
| Jul 15, 2025 | 74.77 | 74.97 | 73.77 | 73.77 | 73.77 | 0.75% | 18 |
| Jul 14, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -0.27% | - |
| Jul 11, 2025 | 74.07 | 74.07 | 73.42 | 73.42 | 73.42 | 2.71% | 308 |
| Jul 9, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -2.28% | 11 |
| Jul 8, 2025 | 72.70 | 73.88 | 72.27 | 73.15 | 73.15 | 1.51% | - |
| Jul 7, 2025 | 72.69 | 73.09 | 72.06 | 72.06 | 72.06 | 1.55% | 3 |
| Jul 2, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -0.26% | 1 |
| Jul 1, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 3.90% | 6 |
| Jun 30, 2025 | 68.48 | 69.57 | 68.48 | 68.48 | 68.48 | -1.95% | 400 |
| Jun 27, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.69% | 1 |
| Jun 26, 2025 | 69.36 | 69.36 | 69.14 | 69.36 | 69.36 | 0.99% | - |
| Jun 24, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 2.83% | 4 |
| Jun 20, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -2.08% | 1 |
| Jun 16, 2025 | 67.57 | 68.21 | 67.46 | 68.21 | 68.21 | 0.68% | 49 |
| Jun 13, 2025 | 66.96 | 67.75 | 66.96 | 67.75 | 67.75 | -0.37% | 1 |
| Jun 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.93% | - |
| Jun 6, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 2.02% | 3 |