IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
66.01
-0.73 (-1.09%)
Jun 20, 2025, 4:00 PM - Market closed
IPG Photonics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 67.63 | 67.63 | 65.25 | 66.01 | 66.01 | -1.09% | 673,291 |
Jun 18, 2025 | 66.76 | 67.68 | 66.55 | 66.74 | 66.74 | -0.10% | 239,928 |
Jun 17, 2025 | 67.20 | 68.45 | 66.77 | 66.81 | 66.81 | -1.89% | 202,034 |
Jun 16, 2025 | 66.99 | 68.35 | 66.60 | 68.10 | 68.10 | 3.32% | 182,295 |
Jun 13, 2025 | 66.85 | 67.31 | 65.57 | 65.91 | 65.91 | -3.34% | 161,275 |
Jun 12, 2025 | 67.18 | 68.67 | 67.18 | 68.19 | 68.19 | 0.32% | 151,980 |
Jun 11, 2025 | 68.77 | 68.77 | 67.22 | 67.97 | 67.97 | -0.21% | 190,930 |
Jun 10, 2025 | 69.72 | 69.72 | 68.03 | 68.11 | 68.11 | -1.66% | 191,999 |
Jun 9, 2025 | 69.74 | 70.75 | 69.07 | 69.26 | 69.26 | 0.46% | 280,617 |
Jun 6, 2025 | 69.60 | 70.49 | 68.70 | 68.94 | 68.94 | 0.73% | 284,008 |
Jun 5, 2025 | 68.34 | 69.42 | 67.73 | 68.44 | 68.44 | 0.31% | 200,575 |
Jun 4, 2025 | 69.63 | 69.72 | 68.10 | 68.23 | 68.23 | -1.07% | 210,506 |
Jun 3, 2025 | 66.51 | 69.20 | 65.44 | 68.97 | 68.97 | 3.78% | 203,431 |
Jun 2, 2025 | 66.12 | 66.78 | 65.91 | 66.46 | 66.46 | 0.30% | 321,396 |
May 30, 2025 | 66.21 | 66.55 | 64.93 | 66.26 | 66.26 | -1.16% | 556,753 |
May 29, 2025 | 67.64 | 68.26 | 65.94 | 67.04 | 67.04 | 0.39% | 351,396 |
May 28, 2025 | 66.99 | 67.14 | 65.95 | 66.78 | 66.78 | -0.27% | 326,708 |
May 27, 2025 | 66.19 | 67.12 | 65.14 | 66.96 | 66.96 | 3.65% | 255,845 |
May 23, 2025 | 63.54 | 64.84 | 63.33 | 64.60 | 64.60 | -1.36% | 318,454 |
May 22, 2025 | 64.74 | 65.76 | 63.94 | 65.49 | 65.49 | 0.06% | 392,433 |
May 21, 2025 | 65.93 | 66.18 | 63.97 | 65.45 | 65.45 | -1.56% | 525,725 |
May 20, 2025 | 65.02 | 66.65 | 65.02 | 66.49 | 66.49 | 1.50% | 198,469 |
May 19, 2025 | 64.92 | 65.67 | 64.40 | 65.51 | 65.51 | -1.47% | 285,728 |
May 16, 2025 | 65.18 | 66.55 | 64.69 | 66.49 | 66.49 | 1.67% | 275,752 |
May 15, 2025 | 65.20 | 65.55 | 64.20 | 65.40 | 65.40 | 0.08% | 192,925 |
May 14, 2025 | 65.65 | 66.00 | 64.84 | 65.35 | 65.35 | -0.37% | 216,595 |
May 13, 2025 | 65.05 | 65.76 | 64.64 | 65.59 | 65.59 | 1.20% | 228,630 |
May 12, 2025 | 64.10 | 65.09 | 63.35 | 64.81 | 64.81 | 7.75% | 264,651 |
May 9, 2025 | 59.04 | 60.76 | 59.04 | 60.15 | 60.15 | 2.42% | 323,367 |
May 8, 2025 | 59.19 | 60.18 | 58.09 | 58.73 | 58.73 | 1.47% | 403,495 |
May 7, 2025 | 54.74 | 58.23 | 53.98 | 57.88 | 57.88 | 5.41% | 832,650 |
May 6, 2025 | 56.65 | 56.68 | 51.77 | 54.91 | 54.91 | -13.02% | 890,626 |
May 5, 2025 | 62.88 | 64.21 | 62.33 | 63.13 | 63.13 | -1.05% | 413,266 |
May 2, 2025 | 62.74 | 64.58 | 62.47 | 63.80 | 63.80 | 3.24% | 197,136 |
May 1, 2025 | 60.60 | 62.27 | 60.53 | 61.80 | 61.80 | 3.19% | 286,911 |
Apr 30, 2025 | 57.77 | 60.15 | 57.25 | 59.89 | 59.89 | 1.18% | 331,070 |
Apr 29, 2025 | 58.21 | 59.44 | 57.80 | 59.19 | 59.19 | 0.58% | 250,353 |
Apr 28, 2025 | 58.07 | 60.39 | 57.89 | 58.85 | 58.85 | 1.20% | 321,787 |
Apr 25, 2025 | 57.05 | 58.42 | 56.73 | 58.15 | 58.15 | 0.36% | 215,197 |
Apr 24, 2025 | 55.84 | 58.12 | 55.84 | 57.94 | 57.94 | 5.17% | 180,127 |
Apr 23, 2025 | 56.58 | 58.67 | 54.92 | 55.09 | 55.09 | 2.91% | 241,364 |
Apr 22, 2025 | 53.00 | 53.86 | 52.45 | 53.53 | 53.53 | 2.98% | 328,351 |
Apr 21, 2025 | 52.35 | 53.35 | 51.06 | 51.98 | 51.98 | -2.48% | 317,911 |
Apr 17, 2025 | 52.19 | 53.33 | 51.94 | 53.30 | 53.30 | 2.84% | 392,498 |
Apr 16, 2025 | 52.34 | 52.95 | 50.12 | 51.83 | 51.83 | -2.94% | 336,895 |
Apr 15, 2025 | 54.24 | 55.10 | 52.85 | 53.40 | 53.40 | -2.02% | 302,676 |
Apr 14, 2025 | 55.43 | 56.33 | 53.95 | 54.50 | 54.50 | 1.36% | 285,943 |
Apr 11, 2025 | 52.41 | 54.23 | 51.77 | 53.77 | 53.77 | 1.68% | 337,295 |
Apr 10, 2025 | 55.35 | 55.35 | 51.47 | 52.88 | 52.88 | -7.99% | 325,997 |
Apr 9, 2025 | 49.31 | 58.69 | 48.59 | 57.47 | 57.47 | 15.68% | 561,240 |