Skip to main content
logo
IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
115.36
-7.42 (-6.04%)
At close: Mar 20, 2026, 4:00 PM EDT
117.61
+2.25 (1.95%)
After-hours: Mar 20, 2026, 7:50 PM EDT

IPG Photonics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026122.17122.78114.59115.36115.36-6.04%742,962
Mar 19, 2026113.85123.46112.00122.78122.785.29%413,706
Mar 18, 2026115.85120.15114.18116.61116.610.96%403,484
Mar 17, 2026115.10116.84112.49115.50115.500.72%339,837
Mar 16, 2026112.86117.79112.86114.68114.683.36%372,688
Mar 13, 2026110.76115.61109.88110.95110.951.22%316,188
Mar 12, 2026117.46118.24105.84109.62109.62-9.06%1,040,310
Mar 11, 2026116.61120.68114.27120.53120.533.49%441,667
Mar 10, 2026121.37123.15114.95116.47116.47-4.45%1,035,858
Mar 9, 2026119.39122.35116.73121.89121.890.99%277,379
Mar 6, 2026122.02127.02120.33120.70120.70-4.79%362,430
Mar 5, 2026126.80132.49125.02126.77126.77-1.93%469,850
Mar 4, 2026131.96133.03126.67129.27129.27-1.82%439,032
Mar 3, 2026127.97136.29123.90131.67131.67-2.57%745,451
Mar 2, 2026130.47135.35129.20135.14135.142.71%525,401
Feb 27, 2026128.24131.64123.70131.57131.571.62%554,022
Feb 26, 2026138.16138.83124.71129.47129.47-6.76%743,602
Feb 25, 2026133.85141.43130.12138.85138.855.43%419,137
Feb 24, 2026135.41142.02131.14131.70131.70-2.14%844,585
Feb 23, 2026132.51135.05130.61134.58134.580.72%456,470
Feb 20, 2026128.49133.77126.86133.62133.622.76%417,810
Feb 19, 2026137.90138.00128.37130.03130.03-5.97%653,015
Feb 18, 2026134.65140.26132.00138.28138.282.54%598,964
Feb 17, 2026150.01150.10124.44134.86134.86-12.38%1,462,668
Feb 13, 2026147.57155.82139.10153.91153.912.44%1,334,540
Feb 12, 2026116.70154.21115.87150.25150.2535.48%2,482,061
Feb 11, 2026113.08115.00108.27110.90110.900.20%864,979
Feb 10, 2026111.52114.65109.58110.68110.68-0.59%575,026
Feb 9, 2026109.06112.23108.75111.34111.341.58%476,371
Feb 6, 2026101.26110.00101.26109.61109.6110.38%528,971
Feb 5, 202697.63100.6096.0099.3099.30-0.59%426,186
Feb 4, 202699.84103.2796.5099.8999.890.98%768,162
Feb 3, 202696.09102.0695.2598.9298.924.62%709,708
Feb 2, 202691.1195.7690.9994.5594.552.32%1,150,396
Jan 30, 202692.2594.9291.5592.4192.41-0.39%644,040
Jan 29, 202692.8394.4789.5092.7792.770.36%525,543
Jan 28, 202690.6693.1889.9392.4492.442.00%435,439
Jan 27, 202688.5690.9787.9790.6390.633.02%325,434
Jan 26, 202686.3588.0685.8287.9787.971.77%420,395
Jan 23, 202686.2488.3884.8886.4486.44-0.08%494,146
Jan 22, 202686.9687.9784.5386.5186.511.24%364,334
Jan 21, 202680.2985.7979.6885.4585.458.49%402,979
Jan 20, 202679.6181.5778.6578.7678.76-3.66%316,099
Jan 16, 202680.0981.9478.8681.7581.752.15%388,958
Jan 15, 202678.9081.4478.9080.0380.033.21%306,220
Jan 14, 202677.2578.9076.3177.5477.541.00%276,688
Jan 13, 202676.6078.0076.2176.7776.770.85%277,948
Jan 12, 202676.0976.7975.5076.1276.12-0.03%216,689
Jan 9, 202676.4477.0974.1176.1476.140.51%366,539
Jan 8, 202676.0176.2974.4175.7575.75-1.20%264,489