IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
88.97
+4.97 (5.92%)
Nov 5, 2025, 12:38 PM EST - Market open
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 90.00 | 90.92 | 87.09 | 88.57 | - | 5.44% | 103,216 |
| Nov 4, 2025 | 83.43 | 86.95 | 80.40 | 84.00 | 84.00 | -2.21% | 370,143 |
| Nov 3, 2025 | 84.93 | 86.27 | 83.20 | 85.90 | 85.90 | 0.92% | 310,931 |
| Oct 31, 2025 | 84.34 | 85.96 | 81.76 | 85.12 | 85.12 | 1.20% | 248,721 |
| Oct 30, 2025 | 85.52 | 86.66 | 83.80 | 84.11 | 84.11 | -2.62% | 176,244 |
| Oct 29, 2025 | 87.31 | 88.30 | 84.38 | 86.37 | 86.37 | -0.74% | 246,491 |
| Oct 28, 2025 | 87.04 | 87.85 | 85.43 | 87.01 | 87.01 | -0.13% | 177,431 |
| Oct 27, 2025 | 87.24 | 88.32 | 86.70 | 87.12 | 87.12 | 0.58% | 199,201 |
| Oct 24, 2025 | 87.97 | 88.80 | 86.51 | 86.62 | 86.62 | -0.05% | 111,799 |
| Oct 23, 2025 | 85.16 | 87.24 | 84.62 | 86.66 | 86.66 | 1.45% | 137,912 |
| Oct 22, 2025 | 86.92 | 87.80 | 84.52 | 85.42 | 85.42 | -3.00% | 195,208 |
| Oct 21, 2025 | 87.20 | 88.36 | 86.63 | 88.06 | 88.06 | 0.99% | 186,606 |
| Oct 20, 2025 | 85.70 | 88.89 | 85.67 | 87.20 | 87.20 | 2.82% | 243,510 |
| Oct 17, 2025 | 86.00 | 86.18 | 84.10 | 84.81 | 84.81 | -1.86% | 156,762 |
| Oct 16, 2025 | 87.27 | 87.40 | 85.44 | 86.42 | 86.42 | 0.23% | 137,493 |
| Oct 15, 2025 | 84.99 | 86.45 | 83.48 | 86.22 | 86.22 | 3.63% | 174,198 |
| Oct 14, 2025 | 81.74 | 84.28 | 80.28 | 83.20 | 83.20 | -0.02% | 171,969 |
| Oct 13, 2025 | 83.02 | 84.38 | 81.41 | 83.22 | 83.22 | 3.15% | 252,333 |
| Oct 10, 2025 | 86.97 | 90.00 | 80.10 | 80.68 | 80.68 | -6.91% | 299,918 |
| Oct 9, 2025 | 87.78 | 88.00 | 85.17 | 86.67 | 86.67 | -1.25% | 163,935 |
| Oct 8, 2025 | 85.12 | 88.23 | 84.82 | 87.77 | 87.77 | 3.11% | 181,256 |
| Oct 7, 2025 | 89.20 | 90.30 | 82.74 | 85.12 | 85.12 | -3.48% | 317,447 |
| Oct 6, 2025 | 84.95 | 88.79 | 84.16 | 88.19 | 88.19 | 4.17% | 277,796 |
| Oct 3, 2025 | 82.01 | 84.72 | 81.10 | 84.66 | 84.66 | 4.20% | 321,995 |
| Oct 2, 2025 | 80.10 | 81.32 | 79.11 | 81.25 | 81.25 | 2.18% | 175,636 |
| Oct 1, 2025 | 79.13 | 80.08 | 78.03 | 79.52 | 79.52 | 0.42% | 174,133 |
| Sep 30, 2025 | 78.87 | 79.45 | 77.96 | 79.19 | 79.19 | 0.41% | 126,601 |
| Sep 29, 2025 | 81.59 | 81.59 | 78.75 | 78.87 | 78.87 | -1.96% | 161,849 |
| Sep 26, 2025 | 79.57 | 80.63 | 78.24 | 80.45 | 80.45 | 1.48% | 171,966 |
| Sep 25, 2025 | 78.26 | 79.60 | 76.49 | 79.28 | 79.28 | 0.05% | 279,717 |
| Sep 24, 2025 | 81.81 | 82.04 | 79.05 | 79.24 | 79.24 | -3.14% | 175,115 |
| Sep 23, 2025 | 81.76 | 83.20 | 81.26 | 81.81 | 81.81 | 0.55% | 233,518 |
| Sep 22, 2025 | 80.95 | 82.52 | 80.12 | 81.36 | 81.36 | -0.05% | 271,090 |
| Sep 19, 2025 | 82.91 | 82.91 | 80.08 | 81.40 | 81.40 | -1.55% | 800,411 |
| Sep 18, 2025 | 82.64 | 83.17 | 81.55 | 82.68 | 82.68 | 2.05% | 216,700 |
| Sep 17, 2025 | 81.57 | 82.84 | 80.36 | 81.02 | 81.02 | -0.86% | 187,709 |
| Sep 16, 2025 | 80.34 | 82.11 | 79.70 | 81.72 | 81.72 | 1.72% | 259,707 |
| Sep 15, 2025 | 80.24 | 81.36 | 80.01 | 80.34 | 80.34 | 0.50% | 344,220 |
| Sep 12, 2025 | 82.59 | 82.59 | 79.87 | 79.94 | 79.94 | -3.22% | 236,134 |
| Sep 11, 2025 | 81.86 | 83.35 | 81.40 | 82.60 | 82.60 | 1.25% | 140,322 |
| Sep 10, 2025 | 81.94 | 83.20 | 81.50 | 81.58 | 81.58 | -0.43% | 176,524 |
| Sep 9, 2025 | 82.63 | 82.63 | 81.21 | 81.93 | 81.93 | -1.15% | 192,381 |
| Sep 8, 2025 | 84.47 | 84.50 | 81.96 | 82.88 | 82.88 | -1.65% | 255,134 |
| Sep 5, 2025 | 83.13 | 84.31 | 82.43 | 84.27 | 84.27 | 2.34% | 213,029 |
| Sep 4, 2025 | 81.12 | 83.26 | 80.57 | 82.34 | 82.34 | 1.50% | 252,008 |
| Sep 3, 2025 | 80.30 | 81.35 | 79.72 | 81.12 | 81.12 | 1.18% | 255,314 |
| Sep 2, 2025 | 79.56 | 80.35 | 78.50 | 80.17 | 80.17 | -2.02% | 271,284 |
| Aug 29, 2025 | 84.49 | 85.00 | 81.43 | 81.82 | 81.82 | -3.72% | 211,271 |
| Aug 28, 2025 | 84.00 | 85.29 | 83.19 | 84.98 | 84.98 | 1.61% | 315,382 |
| Aug 27, 2025 | 82.79 | 83.72 | 81.90 | 83.63 | 83.63 | 0.58% | 182,008 |