IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
76.14
+0.39 (0.51%)
At close: Jan 9, 2026, 4:00 PM EST
77.20
+1.06 (1.39%)
After-hours: Jan 9, 2026, 7:17 PM EST
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 76.44 | 77.09 | 74.11 | 76.14 | 76.14 | 0.51% | 366,539 |
| Jan 8, 2026 | 76.01 | 76.29 | 74.41 | 75.75 | 75.75 | -1.20% | 264,489 |
| Jan 7, 2026 | 79.51 | 79.99 | 76.32 | 76.67 | 76.67 | -3.52% | 215,265 |
| Jan 6, 2026 | 77.14 | 80.03 | 77.14 | 79.47 | 79.47 | 3.41% | 401,162 |
| Jan 5, 2026 | 75.51 | 77.25 | 75.17 | 76.85 | 76.85 | 2.69% | 464,838 |
| Jan 2, 2026 | 72.87 | 75.63 | 72.60 | 74.84 | 74.84 | 4.53% | 427,666 |
| Dec 31, 2025 | 72.83 | 73.38 | 71.38 | 71.60 | 71.60 | -1.69% | 214,166 |
| Dec 30, 2025 | 72.91 | 73.50 | 72.05 | 72.83 | 72.83 | -0.12% | 238,467 |
| Dec 29, 2025 | 74.59 | 75.57 | 72.39 | 72.92 | 72.92 | -3.01% | 211,971 |
| Dec 26, 2025 | 74.92 | 75.75 | 74.25 | 75.18 | 75.18 | 0.66% | 253,579 |
| Dec 24, 2025 | 74.55 | 75.30 | 74.00 | 74.69 | 74.69 | 0.24% | 116,344 |
| Dec 23, 2025 | 75.15 | 75.88 | 73.89 | 74.51 | 74.51 | -0.92% | 227,296 |
| Dec 22, 2025 | 76.43 | 76.70 | 74.68 | 75.20 | 75.20 | -0.87% | 322,706 |
| Dec 19, 2025 | 75.27 | 76.72 | 75.23 | 75.86 | 75.86 | 0.92% | 783,033 |
| Dec 18, 2025 | 76.36 | 76.78 | 74.69 | 75.17 | 75.17 | 0.53% | 370,728 |
| Dec 17, 2025 | 77.02 | 78.18 | 74.42 | 74.77 | 74.77 | -2.92% | 268,239 |
| Dec 16, 2025 | 77.78 | 78.90 | 75.93 | 77.02 | 77.02 | -0.98% | 374,165 |
| Dec 15, 2025 | 78.17 | 78.64 | 77.03 | 77.78 | 77.78 | 0.86% | 374,715 |
| Dec 12, 2025 | 82.65 | 82.65 | 77.07 | 77.12 | 77.12 | -6.52% | 236,156 |
| Dec 11, 2025 | 84.90 | 85.09 | 82.20 | 82.50 | 82.50 | -3.50% | 224,463 |
| Dec 10, 2025 | 84.58 | 85.80 | 83.95 | 85.49 | 85.49 | 1.29% | 231,586 |
| Dec 9, 2025 | 81.08 | 85.31 | 81.08 | 84.40 | 84.40 | 3.62% | 381,993 |
| Dec 8, 2025 | 82.52 | 84.78 | 81.00 | 81.45 | 81.45 | -0.57% | 229,506 |
| Dec 5, 2025 | 82.86 | 83.65 | 81.91 | 81.92 | 81.92 | -1.13% | 220,677 |
| Dec 4, 2025 | 82.60 | 84.00 | 81.00 | 82.86 | 82.86 | 0.31% | 164,035 |
| Dec 3, 2025 | 81.47 | 82.62 | 80.84 | 82.60 | 82.60 | 1.52% | 172,069 |
| Dec 2, 2025 | 79.78 | 81.91 | 79.46 | 81.36 | 81.36 | 2.49% | 208,343 |
| Dec 1, 2025 | 78.56 | 80.00 | 78.56 | 79.38 | 79.38 | -0.33% | 227,242 |
| Nov 28, 2025 | 78.93 | 79.88 | 78.38 | 79.64 | 79.64 | 1.44% | 95,928 |
| Nov 26, 2025 | 77.50 | 79.57 | 76.58 | 78.51 | 78.51 | 1.16% | 205,066 |
| Nov 25, 2025 | 76.60 | 78.09 | 76.02 | 77.61 | 77.61 | 1.33% | 366,122 |
| Nov 24, 2025 | 75.28 | 77.04 | 74.84 | 76.59 | 76.59 | 2.17% | 324,124 |
| Nov 21, 2025 | 72.65 | 75.69 | 72.05 | 74.96 | 74.96 | 3.45% | 296,349 |
| Nov 20, 2025 | 77.06 | 78.19 | 71.97 | 72.46 | 72.46 | -4.46% | 283,334 |
| Nov 19, 2025 | 75.69 | 77.14 | 75.57 | 75.84 | 75.84 | 0.07% | 221,549 |
| Nov 18, 2025 | 75.64 | 77.05 | 74.90 | 75.79 | 75.79 | -0.93% | 279,431 |
| Nov 17, 2025 | 79.06 | 79.65 | 76.15 | 76.50 | 76.50 | -4.00% | 257,567 |
| Nov 14, 2025 | 79.44 | 81.49 | 79.20 | 79.69 | 79.69 | -2.42% | 217,503 |
| Nov 13, 2025 | 84.93 | 85.15 | 81.29 | 81.67 | 81.67 | -4.10% | 394,594 |
| Nov 12, 2025 | 86.90 | 87.78 | 84.98 | 85.16 | 85.16 | -1.55% | 153,523 |
| Nov 11, 2025 | 86.31 | 87.14 | 85.20 | 86.50 | 86.50 | -0.08% | 223,409 |
| Nov 10, 2025 | 89.72 | 90.20 | 86.50 | 86.57 | 86.57 | -1.56% | 238,327 |
| Nov 7, 2025 | 88.81 | 89.08 | 85.68 | 87.94 | 87.94 | -2.02% | 273,783 |
| Nov 6, 2025 | 89.94 | 92.21 | 88.65 | 89.75 | 89.75 | 0.90% | 362,735 |
| Nov 5, 2025 | 90.00 | 90.92 | 87.09 | 88.95 | 88.95 | 5.89% | 472,713 |
| 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 |