IPG Photonics Corporation (IPGP)

NASDAQ: IPGP · Real-Time Price · USD

81.31

-6.79 (-7.71%)

At close: Aug 18, 2026, 4:00 PM EDT

81.31

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:44 PM EDT

IPG Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	84.89	85.48	80.74	81.31	81.31	-7.71%	934,230
Aug 17, 2026	86.49	89.10	85.31	88.10	88.10	2.69%	657,924
Aug 14, 2026	83.90	86.78	83.27	85.79	85.79	2.20%	411,847
Aug 13, 2026	86.51	88.79	83.77	83.94	83.94	-3.86%	359,081
Aug 12, 2026	89.43	89.78	85.96	87.31	87.31	1.76%	406,775
Aug 11, 2026	86.93	87.31	85.33	85.80	85.80	1.07%	243,402
Aug 10, 2026	91.63	92.48	84.68	84.89	84.89	-5.92%	379,695
Aug 7, 2026	89.47	92.13	87.66	90.23	90.23	4.07%	350,946
Aug 6, 2026	89.96	92.71	86.37	86.70	86.70	-5.50%	592,750
Aug 5, 2026	95.74	99.95	91.35	91.75	91.75	-2.47%	489,314
Aug 4, 2026	93.99	95.55	85.94	94.07	94.07	7.88%	829,928
Aug 3, 2026	83.59	88.73	83.00	87.20	87.20	2.52%	391,184
Jul 31, 2026	88.60	88.73	83.64	85.06	85.06	0.19%	408,697
Jul 30, 2026	83.50	85.09	82.65	84.90	84.90	5.85%	326,230
Jul 29, 2026	83.16	84.07	79.69	80.21	80.21	-4.53%	517,127
Jul 28, 2026	86.84	87.20	81.24	84.02	84.02	-6.33%	417,013
Jul 27, 2026	93.05	93.05	87.00	89.70	89.70	-2.18%	327,941
Jul 24, 2026	96.31	96.31	90.63	91.70	91.70	-4.93%	423,039
Jul 23, 2026	96.37	99.91	93.51	96.46	96.46	-1.41%	345,882
Jul 22, 2026	100.95	103.53	97.79	97.84	97.84	-4.82%	287,125
Jul 21, 2026	102.33	103.68	99.47	102.79	102.79	4.99%	334,307
Jul 20, 2026	105.00	105.87	97.32	97.90	97.90	-6.16%	338,170
Jul 17, 2026	101.32	105.75	97.15	104.33	104.33	0.94%	431,601
Jul 16, 2026	104.25	105.48	102.63	103.36	103.36	-4.22%	333,954
Jul 15, 2026	109.15	109.15	103.64	107.91	107.91	1.34%	303,065
Jul 14, 2026	107.97	109.33	104.72	106.48	106.48	1.67%	269,727
Jul 13, 2026	105.45	106.88	104.26	104.73	104.73	-2.78%	256,922
Jul 10, 2026	106.88	109.31	106.51	107.73	107.73	-0.28%	303,442
Jul 9, 2026	107.40	109.22	104.49	108.03	108.03	5.62%	462,327
Jul 8, 2026	95.86	102.50	95.12	102.28	102.28	5.88%	387,669
Jul 7, 2026	99.97	101.28	94.66	96.60	96.60	-7.74%	467,768
Jul 6, 2026	107.29	109.80	103.91	104.70	104.70	-0.54%	320,870
Jul 2, 2026	114.98	115.16	104.66	105.27	105.27	-7.99%	275,896
Jul 1, 2026	113.27	116.42	111.03	114.41	114.41	-2.48%	278,560
Jun 30, 2026	111.14	119.85	111.14	117.32	117.32	5.80%	414,041
Jun 29, 2026	107.07	111.16	99.55	110.89	110.89	3.45%	784,515
Jun 26, 2026	106.71	108.54	104.75	107.19	107.19	-2.76%	719,116
Jun 25, 2026	111.54	112.25	107.07	110.23	110.23	2.33%	362,766
Jun 24, 2026	108.11	109.99	105.49	107.72	107.72	0.07%	306,775
Jun 23, 2026	111.03	112.84	107.27	107.65	107.65	-8.77%	304,743
Jun 22, 2026	119.90	120.00	116.35	118.00	118.00	-0.01%	274,479
Jun 18, 2026	118.47	119.19	114.17	118.01	118.01	3.85%	756,829
Jun 17, 2026	117.09	118.68	112.74	113.64	113.64	-1.42%	275,005
Jun 16, 2026	120.60	121.73	114.98	115.28	115.28	-3.94%	335,697
Jun 15, 2026	118.48	120.68	117.43	120.01	120.01	4.68%	388,878
Jun 12, 2026	111.23	115.97	109.29	114.65	114.65	3.11%	236,875
Jun 11, 2026	107.39	111.67	106.45	111.19	111.19	6.84%	329,759
Jun 10, 2026	104.74	109.00	101.45	104.07	104.07	-2.16%	391,142
Jun 9, 2026	114.52	115.57	100.57	106.37	106.37	-4.40%	476,491
Jun 8, 2026	110.82	112.80	108.29	111.27	111.27	3.63%	316,573