Skip to main content
logo
IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
127.32
+2.94 (2.36%)
At close: Apr 10, 2026, 4:00 PM EDT
126.63
-0.69 (-0.54%)
After-hours: Apr 10, 2026, 7:57 PM EDT

IPG Photonics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2026125.81128.15123.00127.32127.322.36%287,492
Apr 9, 2026120.81126.01120.58124.38124.383.40%460,684
Apr 8, 2026120.12122.95118.93120.29120.296.35%342,468
Apr 7, 2026109.65113.37108.75113.11113.112.45%313,809
Apr 6, 2026114.29117.18108.49110.40110.40-3.11%399,130
Apr 2, 2026112.11117.14111.14113.94113.94-1.34%261,289
Apr 1, 2026116.66118.87115.05115.49115.490.79%316,470
Mar 31, 2026109.32114.74109.32114.59114.596.41%274,101
Mar 30, 2026117.58118.65106.26107.69107.69-6.92%258,193
Mar 27, 2026117.63120.30114.29115.70115.70-2.53%307,502
Mar 26, 2026122.76124.39118.32118.70118.70-6.54%339,492
Mar 25, 2026129.63131.20125.63127.01127.011.04%405,968
Mar 24, 2026117.53127.00116.00125.70125.705.50%374,700
Mar 23, 2026117.83121.30117.37119.15119.153.29%488,311
Mar 20, 2026122.17122.78114.59115.36115.36-6.04%744,222
Mar 19, 2026113.85123.46112.00122.78122.785.29%418,087
Mar 18, 2026115.85120.15114.18116.61116.610.96%403,773
Mar 17, 2026115.10116.84112.49115.50115.500.72%339,850
Mar 16, 2026112.86117.79112.86114.68114.683.36%373,094
Mar 13, 2026110.76115.61109.88110.95110.951.22%316,395
Mar 12, 2026117.46118.24105.84109.62109.62-9.06%1,040,482
Mar 11, 2026116.61120.68114.27120.53120.533.49%441,991
Mar 10, 2026121.37123.15114.95116.47116.47-4.45%1,035,914
Mar 9, 2026119.39122.35116.73121.89121.890.99%277,546
Mar 6, 2026122.02127.02120.33120.70120.70-4.79%362,474
Mar 5, 2026126.80132.49125.02126.77126.77-1.93%470,079
Mar 4, 2026131.96133.03126.67129.27129.27-1.82%439,096
Mar 3, 2026127.97136.29123.90131.67131.67-2.57%745,788
Mar 2, 2026130.47135.35129.20135.14135.142.71%526,458
Feb 27, 2026128.24131.64123.70131.57131.571.62%555,676
Feb 26, 2026138.16138.83124.71129.47129.47-6.76%743,750
Feb 25, 2026133.85141.43130.12138.85138.855.43%420,388
Feb 24, 2026135.41142.02131.14131.70131.70-2.14%844,596
Feb 23, 2026132.51135.05130.61134.58134.580.72%456,598
Feb 20, 2026128.49133.77126.86133.62133.622.76%417,991
Feb 19, 2026137.90138.00128.37130.03130.03-5.97%653,210
Feb 18, 2026134.65140.26132.00138.28138.282.54%599,196
Feb 17, 2026150.01150.10124.44134.86134.86-12.38%1,467,486
Feb 13, 2026147.57155.82139.10153.91153.912.44%1,334,824
Feb 12, 2026116.70154.21115.87150.25150.2535.48%2,484,386
Feb 11, 2026113.08115.00108.27110.90110.900.20%865,171
Feb 10, 2026111.52114.65109.58110.68110.68-0.59%575,052
Feb 9, 2026109.06112.23108.75111.34111.341.58%476,709
Feb 6, 2026101.26110.00101.26109.61109.6110.38%529,517
Feb 5, 202697.63100.6096.0099.3099.30-0.59%426,209
Feb 4, 202699.84103.2796.5099.8999.890.98%768,171
Feb 3, 202696.09102.0695.2598.9298.924.62%712,943
Feb 2, 202691.1195.7690.9994.5594.552.32%1,150,552
Jan 30, 202692.2594.9291.5592.4192.41-0.39%644,126
Jan 29, 202692.8394.4789.5092.7792.770.36%525,546