IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
85.12
-3.07 (-3.48%)
At close: Oct 7, 2025, 4:00 PM EDT
86.55
+1.43 (1.68%)
After-hours: Oct 7, 2025, 5:19 PM EDT
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 89.20 | 90.30 | 86.00 | 85.09 | - | -3.52% | 77,888 |
| 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 |
| Sep 25, 2025 | 78.26 | 79.60 | 76.49 | 79.28 | 79.28 | 0.05% | 279,717 |
| Sep 24, 2025 | 81.81 | 82.04 | 79.05 | 79.24 | 79.24 | -3.14% | 175,115 |
| Sep 23, 2025 | 81.76 | 83.20 | 81.26 | 81.81 | 81.81 | 0.55% | 233,518 |
| Sep 22, 2025 | 80.95 | 82.52 | 80.12 | 81.36 | 81.36 | -0.05% | 271,090 |
| Sep 19, 2025 | 82.91 | 82.91 | 80.08 | 81.40 | 81.40 | -1.55% | 800,411 |
| Sep 18, 2025 | 82.64 | 83.17 | 81.55 | 82.68 | 82.68 | 2.05% | 216,700 |
| Sep 17, 2025 | 81.57 | 82.84 | 80.36 | 81.02 | 81.02 | -0.86% | 187,709 |
| Sep 16, 2025 | 80.34 | 82.11 | 79.70 | 81.72 | 81.72 | 1.72% | 259,707 |
| Sep 15, 2025 | 80.24 | 81.36 | 80.01 | 80.34 | 80.34 | 0.50% | 344,220 |
| Sep 12, 2025 | 82.59 | 82.59 | 79.87 | 79.94 | 79.94 | -3.22% | 236,134 |
| Sep 11, 2025 | 81.86 | 83.35 | 81.40 | 82.60 | 82.60 | 1.25% | 140,322 |
| Sep 10, 2025 | 81.94 | 83.20 | 81.50 | 81.58 | 81.58 | -0.43% | 176,524 |
| Sep 9, 2025 | 82.63 | 82.63 | 81.21 | 81.93 | 81.93 | -1.15% | 192,381 |
| Sep 8, 2025 | 84.47 | 84.50 | 81.96 | 82.88 | 82.88 | -1.65% | 255,134 |
| Sep 5, 2025 | 83.13 | 84.31 | 82.43 | 84.27 | 84.27 | 2.34% | 213,029 |
| Sep 4, 2025 | 81.12 | 83.26 | 80.57 | 82.34 | 82.34 | 1.50% | 252,008 |
| Sep 3, 2025 | 80.30 | 81.35 | 79.72 | 81.12 | 81.12 | 1.18% | 255,314 |
| Sep 2, 2025 | 79.56 | 80.35 | 78.50 | 80.17 | 80.17 | -2.02% | 271,284 |
| Aug 29, 2025 | 84.49 | 85.00 | 81.43 | 81.82 | 81.82 | -3.72% | 211,271 |
| Aug 28, 2025 | 84.00 | 85.29 | 83.19 | 84.98 | 84.98 | 1.61% | 315,382 |
| Aug 27, 2025 | 82.79 | 83.72 | 81.90 | 83.63 | 83.63 | 0.58% | 182,008 |
| Aug 26, 2025 | 81.68 | 83.33 | 81.68 | 83.15 | 83.15 | 1.76% | 336,502 |
| Aug 25, 2025 | 81.78 | 82.76 | 81.00 | 81.71 | 81.71 | -0.55% | 161,512 |
| Aug 22, 2025 | 79.32 | 83.17 | 79.32 | 82.16 | 82.16 | 4.50% | 198,916 |
| Aug 21, 2025 | 74.95 | 78.69 | 74.73 | 78.62 | 78.62 | 3.83% | 285,349 |
| Aug 20, 2025 | 76.77 | 76.77 | 74.36 | 75.72 | 75.72 | -1.75% | 182,808 |
| Aug 19, 2025 | 78.84 | 78.92 | 76.63 | 77.07 | 77.07 | -2.28% | 145,472 |
| Aug 18, 2025 | 78.68 | 79.18 | 78.01 | 78.87 | 78.87 | 0.25% | 181,058 |
| Aug 15, 2025 | 79.34 | 79.87 | 78.41 | 78.67 | 78.67 | -0.99% | 167,699 |
| Aug 14, 2025 | 78.93 | 79.80 | 78.02 | 79.46 | 79.46 | -1.10% | 187,777 |
| Aug 13, 2025 | 78.70 | 80.49 | 78.44 | 80.34 | 80.34 | 2.66% | 225,087 |
| Aug 12, 2025 | 76.13 | 78.53 | 75.65 | 78.26 | 78.26 | 3.71% | 156,363 |
| Aug 11, 2025 | 75.27 | 76.15 | 74.83 | 75.46 | 75.46 | 0.27% | 296,974 |
| Aug 8, 2025 | 75.27 | 76.61 | 74.68 | 75.26 | 75.26 | 0.71% | 254,586 |
| Aug 7, 2025 | 74.53 | 75.42 | 72.75 | 74.73 | 74.73 | 3.59% | 332,510 |
| Aug 6, 2025 | 74.63 | 74.63 | 71.35 | 72.14 | 72.14 | -3.34% | 268,168 |
| Aug 5, 2025 | 81.00 | 84.42 | 74.46 | 74.63 | 74.63 | -3.65% | 417,492 |
| Aug 4, 2025 | 76.18 | 77.80 | 75.54 | 77.46 | 77.46 | 2.98% | 253,160 |
| Aug 1, 2025 | 73.02 | 75.57 | 71.78 | 75.22 | 75.22 | 0.44% | 216,777 |
| Jul 31, 2025 | 76.82 | 77.74 | 74.59 | 74.89 | 74.89 | -2.79% | 253,077 |
| Jul 30, 2025 | 78.71 | 79.08 | 75.88 | 77.04 | 77.04 | -2.03% | 197,797 |
| Jul 29, 2025 | 80.39 | 81.09 | 78.37 | 78.64 | 78.64 | -1.22% | 257,899 |