Skip to main content
IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
73.84
-0.61 (-0.82%)
At close: Dec 20, 2024, 4:00 PM
74.00
+0.16 (0.22%)
After-hours: Dec 20, 2024, 4:13 PM EST

IPG Photonics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202474.0476.0073.4273.8473.84-0.82%1,561,497
Dec 19, 202474.5975.3572.8174.4574.450.59%345,598
Dec 18, 202477.0378.4973.3274.0174.01-3.05%272,191
Dec 17, 202477.7978.5575.9676.3476.34-2.37%235,188
Dec 16, 202477.2279.6276.4478.1978.190.72%294,535
Dec 13, 202478.0878.0876.8577.6377.63-0.63%222,917
Dec 12, 202477.2079.0077.1978.1278.120.50%222,170
Dec 11, 202479.5579.5577.0777.7377.73-1.02%211,912
Dec 10, 202481.0581.1578.2778.5378.53-3.42%229,948
Dec 9, 202477.1282.1975.0781.3181.316.05%306,515
Dec 6, 202475.7477.3175.7476.6776.671.97%176,627
Dec 5, 202475.6576.1973.7575.1975.19-0.23%242,534
Dec 4, 202477.1377.9275.2475.3675.36-3.15%179,274
Dec 3, 202479.2679.6877.4077.8177.81-2.38%219,618
Dec 2, 202477.9880.3377.3279.7179.712.14%219,935
Nov 29, 202477.6378.6877.0478.0478.040.96%117,990
Nov 27, 202477.3078.5375.3977.3077.300.23%180,830
Nov 26, 202478.2778.2876.8477.1277.12-2.28%409,960
Nov 25, 202478.8281.4778.3978.9278.921.45%405,433
Nov 22, 202475.3778.0575.1577.7977.793.98%218,242
Nov 21, 202473.9975.6073.2074.8174.811.75%192,958
Nov 20, 202472.3573.5771.3773.5273.521.07%254,097
Nov 19, 202472.4573.3171.6772.7472.74-0.34%150,125
Nov 18, 202473.4174.2472.7872.9972.99-0.63%163,871
Nov 15, 202475.0975.2373.3573.4573.45-2.14%173,568
Nov 14, 202476.8276.8274.8175.0675.06-1.74%504,753
Nov 13, 202478.2478.8876.3476.3976.39-2.48%224,090
Nov 12, 202481.3181.4178.2778.3378.33-4.39%201,977
Nov 11, 202484.6084.6081.7481.9381.93-2.30%134,965
Nov 8, 202485.3585.5983.8283.8683.86-2.20%200,815
Nov 7, 202485.7486.5885.2185.7585.750.18%175,982
Nov 6, 202485.8486.4285.1985.6085.604.86%204,001
Nov 5, 202480.0881.6579.7681.6381.631.32%183,853
Nov 4, 202482.1082.8880.5180.5780.57-2.09%222,386
Nov 1, 202481.2583.6081.2582.2982.291.64%350,595
Oct 31, 202483.1083.2080.1180.9680.96-2.82%386,307
Oct 30, 202483.7085.5282.9483.3183.31-2.05%336,250
Oct 29, 202481.6588.5081.6585.0585.057.29%466,273
Oct 28, 202477.0679.4576.9979.2779.273.19%643,614
Oct 25, 202476.3377.6576.2076.8276.821.19%299,022
Oct 24, 202475.1976.2774.9475.9275.921.55%280,392
Oct 23, 202474.5575.3073.6874.7674.760.17%294,409
Oct 22, 202474.1575.1674.0174.6374.63-0.17%172,782
Oct 21, 202475.2575.4673.7774.7674.76-1.10%187,992
Oct 18, 202475.5976.2075.1075.5975.590.32%206,635
Oct 17, 202475.2475.5874.2975.3575.350.98%214,340
Oct 16, 202475.7176.0074.3774.6274.62-0.69%439,942
Oct 15, 202476.3077.5475.0475.1475.14-1.42%201,034
Oct 14, 202475.8276.9075.7676.2276.220.78%180,412
Oct 11, 202474.0776.0074.0775.6375.632.05%182,945
Oct 10, 202473.9474.7073.7674.1174.11-0.92%190,987
Oct 9, 202474.2775.0573.8574.8074.800.47%194,230
Oct 8, 202473.0974.5272.7374.4574.451.60%220,247
Oct 7, 202473.9774.2372.4673.2873.28-1.51%247,432
Oct 4, 202474.0474.8773.5274.4074.402.79%151,118
Oct 3, 202472.3773.0771.6972.3872.38-1.07%312,033
Oct 2, 202471.9574.0371.9373.1673.161.82%189,659
Oct 1, 202474.0274.2571.4671.8571.85-3.32%204,646
Sep 30, 202474.2074.8473.5874.3274.32-0.76%212,979
Sep 27, 202475.2176.3474.2774.8974.890.50%249,646
Sep 26, 202471.9374.5671.4974.5274.525.84%253,151
Sep 25, 202470.9571.1670.2770.4170.41-1.03%183,978
Sep 24, 202471.1372.0070.7671.1471.141.01%209,467
Sep 23, 202470.3971.2269.6670.4370.430.26%237,722
Sep 20, 202470.2470.8569.5070.2570.25-0.87%891,575
Sep 19, 202470.8971.4869.9870.8770.872.83%273,749
Sep 18, 202468.9570.7968.1668.9268.920.16%350,821
Sep 17, 202469.6170.1468.1868.8168.810.06%298,203
Sep 16, 202467.5668.8366.7568.7768.771.63%324,391
Sep 13, 202465.3767.6965.2567.6767.674.45%256,477
Sep 12, 202463.1564.9462.8964.7864.782.58%259,402
Sep 11, 202462.3563.3761.8963.1563.151.35%435,506
Sep 10, 202462.6162.7061.8662.3162.31-0.34%337,245
Sep 9, 202462.7563.4362.0362.5262.52-0.51%348,650
Sep 6, 202465.5565.8362.7762.8462.84-4.12%162,596
Sep 5, 202465.7766.1164.9365.5465.54-0.35%170,419
Sep 4, 202465.2066.2965.1265.7765.770.52%320,601
Sep 3, 202468.0168.2364.9165.4365.43-4.30%259,043
Aug 30, 202469.4969.5167.9868.3768.37-1.20%420,752
Aug 29, 202470.0570.1868.9569.2069.20-0.20%212,638
Aug 28, 202468.7369.4367.8069.3469.340.33%254,819
Aug 27, 202469.5569.9968.9069.1169.11-0.99%210,494
Aug 26, 202471.6671.6669.7569.8069.80-1.76%150,398
Aug 23, 202470.4971.6169.9271.0571.051.73%156,496
Aug 22, 202471.2071.5969.6069.8469.84-1.95%221,235
Aug 21, 202470.3071.4170.0471.2371.231.92%207,716
Aug 20, 202468.1570.3367.9669.8969.892.49%326,442
Aug 19, 202467.3268.4067.0668.1968.191.02%220,236
Aug 16, 202468.0568.1766.7467.5067.50-0.71%164,803
Aug 15, 202467.7268.8367.3467.9867.982.97%218,887
Aug 14, 202467.3467.5165.5966.0266.02-1.90%144,439
Aug 13, 202466.6067.5765.9867.3067.302.44%240,178
Aug 12, 202466.6766.8865.0365.7065.70-1.45%189,610
Aug 9, 202467.4767.4766.2566.6766.67-0.97%172,672
Aug 8, 202466.8867.3866.3067.3267.321.98%210,342
Aug 7, 202469.1669.6665.9466.0166.01-2.63%211,366
Aug 6, 202467.4768.7466.7167.7967.790.53%246,673
Aug 5, 202468.8169.9566.5467.4367.43-5.53%228,316
Aug 2, 202475.0775.9670.6871.3871.38-7.39%351,783
Aug 1, 202479.9280.0775.8577.0877.08-4.13%379,087