IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
82.99
+0.13 (0.16%)
Dec 5, 2025, 12:30 PM EST - Market open
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.86 | 83.49 | 82.36 | 83.30 | - | 0.53% | 21,093 |
| 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% | 172,063 |
| Dec 2, 2025 | 79.78 | 81.91 | 79.46 | 81.36 | 81.36 | 2.49% | 208,335 |
| Dec 1, 2025 | 78.56 | 80.00 | 78.56 | 79.38 | 79.38 | -0.33% | 227,232 |
| Nov 28, 2025 | 78.93 | 79.88 | 78.38 | 79.64 | 79.64 | 1.44% | 95,925 |
| 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% | 283,333 |
| 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 |
| Oct 28, 2025 | 87.04 | 87.85 | 85.43 | 87.01 | 87.01 | -0.13% | 177,431 |
| Oct 27, 2025 | 87.24 | 88.32 | 86.70 | 87.12 | 87.12 | 0.58% | 199,201 |
| Oct 24, 2025 | 87.97 | 88.80 | 86.51 | 86.62 | 86.62 | -0.05% | 111,799 |
| Oct 23, 2025 | 85.16 | 87.24 | 84.62 | 86.66 | 86.66 | 1.45% | 137,912 |
| Oct 22, 2025 | 86.92 | 87.80 | 84.52 | 85.42 | 85.42 | -3.00% | 195,208 |
| Oct 21, 2025 | 87.20 | 88.36 | 86.63 | 88.06 | 88.06 | 0.99% | 186,606 |
| Oct 20, 2025 | 85.70 | 88.89 | 85.67 | 87.20 | 87.20 | 2.82% | 243,510 |
| Oct 17, 2025 | 86.00 | 86.18 | 84.10 | 84.81 | 84.81 | -1.86% | 156,762 |
| Oct 16, 2025 | 87.27 | 87.40 | 85.44 | 86.42 | 86.42 | 0.23% | 137,493 |
| Oct 15, 2025 | 84.99 | 86.45 | 83.48 | 86.22 | 86.22 | 3.63% | 174,198 |
| Oct 14, 2025 | 81.74 | 84.28 | 80.28 | 83.20 | 83.20 | -0.02% | 171,969 |
| Oct 13, 2025 | 83.02 | 84.38 | 81.41 | 83.22 | 83.22 | 3.15% | 252,333 |
| Oct 10, 2025 | 86.97 | 90.00 | 80.10 | 80.68 | 80.68 | -6.91% | 299,918 |
| Oct 9, 2025 | 87.78 | 88.00 | 85.17 | 86.67 | 86.67 | -1.25% | 163,935 |
| Oct 8, 2025 | 85.12 | 88.23 | 84.82 | 87.77 | 87.77 | 3.11% | 181,256 |
| Oct 7, 2025 | 89.20 | 90.30 | 82.74 | 85.12 | 85.12 | -3.48% | 317,447 |
| Oct 6, 2025 | 84.95 | 88.79 | 84.16 | 88.19 | 88.19 | 4.17% | 277,796 |
| Oct 3, 2025 | 82.01 | 84.72 | 81.10 | 84.66 | 84.66 | 4.20% | 321,995 |
| Oct 2, 2025 | 80.10 | 81.32 | 79.11 | 81.25 | 81.25 | 2.18% | 175,636 |
| Oct 1, 2025 | 79.13 | 80.08 | 78.03 | 79.52 | 79.52 | 0.42% | 174,133 |
| Sep 30, 2025 | 78.87 | 79.45 | 77.96 | 79.19 | 79.19 | 0.41% | 126,601 |
| Sep 29, 2025 | 81.59 | 81.59 | 78.75 | 78.87 | 78.87 | -1.96% | 161,849 |
| Sep 26, 2025 | 79.57 | 80.63 | 78.24 | 80.45 | 80.45 | 1.48% | 171,966 |