IPG Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	66.12	66.78	65.91	66.26	-	-	141,972
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
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