IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
60.15
+1.42 (2.42%)
At close: May 9, 2025, 4:00 PM
59.28
-0.87 (-1.45%)
After-hours: May 9, 2025, 6:03 PM EDT
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 54.26 | 54.26 | 48.99 | 49.68 | 49.68 | -4.53% | 374,896 |
| Apr 7, 2025 | 50.05 | 55.18 | 48.88 | 52.04 | 52.04 | -0.15% | 574,104 |
| Apr 4, 2025 | 52.15 | 53.05 | 49.55 | 52.12 | 52.12 | -5.39% | 457,006 |
| Apr 3, 2025 | 60.00 | 60.44 | 54.95 | 55.09 | 55.09 | -13.22% | 274,746 |
| Apr 2, 2025 | 62.04 | 63.77 | 61.66 | 63.48 | 63.48 | 0.59% | 178,680 |
| Apr 1, 2025 | 64.43 | 64.71 | 62.27 | 63.11 | 63.11 | -0.05% | 284,849 |
| Mar 31, 2025 | 64.20 | 64.36 | 62.56 | 63.14 | 63.14 | -3.06% | 271,582 |
| Mar 28, 2025 | 65.05 | 65.75 | 64.04 | 65.13 | 65.13 | -0.85% | 356,234 |
| Mar 27, 2025 | 65.72 | 66.25 | 64.07 | 65.69 | 65.69 | -1.38% | 278,326 |
| Mar 26, 2025 | 66.45 | 67.13 | 65.00 | 66.61 | 66.61 | 0.30% | 492,511 |
| Mar 25, 2025 | 66.23 | 68.02 | 66.06 | 66.41 | 66.41 | -1.79% | 348,925 |
| Mar 24, 2025 | 65.23 | 68.13 | 65.23 | 67.62 | 67.62 | 5.56% | 373,514 |
| Mar 21, 2025 | 63.98 | 65.49 | 63.63 | 64.06 | 64.06 | -1.97% | 795,670 |
| Mar 20, 2025 | 65.49 | 66.86 | 65.00 | 65.35 | 65.35 | -1.37% | 294,843 |
| Mar 19, 2025 | 65.91 | 67.27 | 64.05 | 66.26 | 66.26 | 0.24% | 327,402 |
| Mar 18, 2025 | 63.37 | 66.35 | 62.69 | 66.10 | 66.10 | 4.39% | 388,416 |
| Mar 17, 2025 | 61.68 | 64.01 | 61.58 | 63.32 | 63.32 | 1.72% | 282,278 |
| Mar 14, 2025 | 60.47 | 62.36 | 59.78 | 62.25 | 62.25 | 4.60% | 328,330 |
| Mar 13, 2025 | 59.70 | 60.94 | 58.74 | 59.51 | 59.51 | -0.37% | 369,492 |
| Mar 12, 2025 | 59.52 | 60.16 | 58.57 | 59.73 | 59.73 | 1.62% | 371,438 |
| Mar 11, 2025 | 61.95 | 61.95 | 57.51 | 58.78 | 58.78 | -4.44% | 476,839 |
| Mar 10, 2025 | 61.32 | 63.39 | 60.92 | 61.51 | 61.51 | -2.43% | 488,393 |
| Mar 7, 2025 | 62.55 | 65.46 | 61.82 | 63.04 | 63.04 | 0.74% | 1,010,803 |
| Mar 6, 2025 | 62.38 | 64.07 | 62.06 | 62.58 | 62.58 | -1.32% | 1,012,096 |
| Mar 5, 2025 | 60.45 | 63.51 | 59.76 | 63.42 | 63.42 | 5.05% | 652,439 |
| Mar 4, 2025 | 57.53 | 62.88 | 57.39 | 60.37 | 60.37 | 3.60% | 970,640 |
| Mar 3, 2025 | 58.75 | 58.79 | 57.42 | 58.27 | 58.27 | 0.14% | 637,876 |
| Feb 28, 2025 | 57.84 | 58.48 | 56.71 | 58.19 | 58.19 | 0.57% | 479,317 |