IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
65.13
-0.56 (-0.85%)
At close: Mar 28, 2025, 4:00 PM
64.88
-0.25 (-0.39%)
After-hours: Mar 28, 2025, 7:49 PM EDT
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 65.05 | 65.75 | 64.04 | 65.13 | 65.13 | -0.85% | 356,234 |
| Mar 27, 2025 | 65.72 | 66.25 | 64.07 | 65.69 | 65.69 | -1.38% | 278,326 |
| Mar 26, 2025 | 66.45 | 67.13 | 65.00 | 66.61 | 66.61 | 0.30% | 492,511 |
| Mar 25, 2025 | 66.23 | 68.02 | 66.06 | 66.41 | 66.41 | -1.79% | 348,925 |
| Mar 24, 2025 | 65.23 | 68.13 | 65.23 | 67.62 | 67.62 | 5.56% | 373,514 |
| Mar 21, 2025 | 63.98 | 65.49 | 63.63 | 64.06 | 64.06 | -1.97% | 795,670 |
| Mar 20, 2025 | 65.49 | 66.86 | 65.00 | 65.35 | 65.35 | -1.37% | 294,843 |
| Mar 19, 2025 | 65.91 | 67.27 | 64.05 | 66.26 | 66.26 | 0.24% | 327,402 |
| Mar 18, 2025 | 63.37 | 66.35 | 62.69 | 66.10 | 66.10 | 4.39% | 388,416 |
| Mar 17, 2025 | 61.68 | 64.01 | 61.58 | 63.32 | 63.32 | 1.72% | 282,278 |
| Mar 14, 2025 | 60.47 | 62.36 | 59.78 | 62.25 | 62.25 | 4.60% | 328,330 |
| Mar 13, 2025 | 59.70 | 60.94 | 58.74 | 59.51 | 59.51 | -0.37% | 369,492 |
| Mar 12, 2025 | 59.52 | 60.16 | 58.57 | 59.73 | 59.73 | 1.62% | 371,438 |
| Mar 11, 2025 | 61.95 | 61.95 | 57.51 | 58.78 | 58.78 | -4.44% | 476,839 |
| Mar 10, 2025 | 61.32 | 63.39 | 60.92 | 61.51 | 61.51 | -2.43% | 488,393 |
| Mar 7, 2025 | 62.55 | 65.46 | 61.82 | 63.04 | 63.04 | 0.74% | 1,010,803 |
| Mar 6, 2025 | 62.38 | 64.07 | 62.06 | 62.58 | 62.58 | -1.32% | 1,012,096 |
| Mar 5, 2025 | 60.45 | 63.51 | 59.76 | 63.42 | 63.42 | 5.05% | 652,439 |
| Mar 4, 2025 | 57.53 | 62.88 | 57.39 | 60.37 | 60.37 | 3.60% | 970,640 |
| Mar 3, 2025 | 58.75 | 58.79 | 57.42 | 58.27 | 58.27 | 0.14% | 637,876 |
| Feb 28, 2025 | 57.84 | 58.48 | 56.71 | 58.19 | 58.19 | 0.57% | 479,317 |
| Feb 27, 2025 | 59.25 | 59.50 | 57.76 | 57.86 | 57.86 | -2.89% | 329,516 |
| Feb 26, 2025 | 60.71 | 60.80 | 59.47 | 59.58 | 59.58 | -1.42% | 312,308 |
| Feb 25, 2025 | 62.88 | 62.96 | 60.02 | 60.44 | 60.44 | -3.90% | 284,652 |
| Feb 24, 2025 | 63.44 | 63.66 | 62.24 | 62.89 | 62.89 | -0.44% | 248,000 |
| Feb 21, 2025 | 64.70 | 64.70 | 62.43 | 63.17 | 63.17 | -2.21% | 184,627 |
| Feb 20, 2025 | 65.18 | 65.45 | 63.96 | 64.60 | 64.60 | -0.35% | 162,303 |
| Feb 19, 2025 | 63.32 | 65.88 | 62.77 | 64.83 | 64.83 | 1.33% | 270,536 |
| Feb 18, 2025 | 63.24 | 64.25 | 62.66 | 63.98 | 63.98 | 0.71% | 270,044 |
| Feb 14, 2025 | 63.27 | 63.62 | 62.66 | 63.53 | 63.53 | 1.03% | 271,336 |
| Feb 13, 2025 | 63.86 | 64.43 | 61.39 | 62.88 | 62.88 | -0.14% | 292,164 |
| Feb 12, 2025 | 61.85 | 63.39 | 60.72 | 62.97 | 62.97 | -1.18% | 382,515 |
| Feb 11, 2025 | 69.77 | 72.19 | 61.64 | 63.72 | 63.72 | -5.46% | 724,065 |
| Feb 10, 2025 | 69.51 | 70.53 | 67.17 | 67.40 | 67.40 | -2.19% | 607,262 |
| Feb 7, 2025 | 71.09 | 71.14 | 68.20 | 68.91 | 68.91 | -2.70% | 206,780 |
| Feb 6, 2025 | 72.11 | 72.23 | 69.97 | 70.82 | 70.82 | -1.25% | 184,323 |
| Feb 5, 2025 | 71.15 | 71.85 | 70.77 | 71.72 | 71.72 | 1.11% | 125,908 |
| Feb 4, 2025 | 69.89 | 71.13 | 69.71 | 70.93 | 70.93 | 1.08% | 134,812 |
| Feb 3, 2025 | 71.32 | 71.84 | 69.22 | 70.17 | 70.17 | -4.31% | 164,879 |
| Jan 31, 2025 | 73.88 | 75.00 | 72.97 | 73.33 | 73.33 | -0.27% | 168,517 |
| Jan 30, 2025 | 73.17 | 73.87 | 72.06 | 73.53 | 73.53 | 2.07% | 171,931 |
| Jan 29, 2025 | 71.55 | 72.21 | 71.00 | 72.04 | 72.04 | 1.21% | 127,463 |
| Jan 28, 2025 | 70.54 | 71.20 | 68.73 | 71.18 | 71.18 | 0.79% | 142,601 |
| Jan 27, 2025 | 72.89 | 73.27 | 69.83 | 70.62 | 70.62 | -4.64% | 232,621 |
| Jan 24, 2025 | 76.42 | 76.48 | 73.68 | 74.06 | 74.06 | -3.91% | 164,100 |
| Jan 23, 2025 | 76.96 | 77.12 | 75.59 | 77.07 | 77.07 | -0.94% | 156,638 |
| Jan 22, 2025 | 77.05 | 78.32 | 77.00 | 77.80 | 77.80 | 1.17% | 156,089 |
| Jan 21, 2025 | 74.92 | 77.16 | 74.45 | 76.90 | 76.90 | 3.36% | 156,313 |
| Jan 17, 2025 | 74.19 | 74.78 | 73.21 | 74.40 | 74.40 | 2.20% | 172,874 |
| Jan 16, 2025 | 73.54 | 74.11 | 72.73 | 72.80 | 72.80 | -0.91% | 205,404 |