Skip to main content
IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
63.17
-1.43 (-2.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

IPG Photonics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202565.1865.4563.9664.6064.60-0.35%161,894
Feb 19, 202563.3265.8862.7764.8364.831.33%270,536
Feb 18, 202563.2464.2562.6663.9863.980.71%270,044
Feb 14, 202563.2763.6262.6663.5363.531.03%271,336
Feb 13, 202563.8664.4361.3962.8862.88-0.14%292,164
Feb 12, 202561.8563.3960.7262.9762.97-1.18%382,515
Feb 11, 202569.7772.1961.6463.7263.72-5.46%724,065
Feb 10, 202569.5170.5367.1767.4067.40-2.19%607,262
Feb 7, 202571.0971.1468.2068.9168.91-2.70%206,780
Feb 6, 202572.1172.2369.9770.8270.82-1.25%184,323
Feb 5, 202571.1571.8570.7771.7271.721.11%125,908
Feb 4, 202569.8971.1369.7170.9370.931.08%134,812
Feb 3, 202571.3271.8469.2270.1770.17-4.31%164,879
Jan 31, 202573.8875.0072.9773.3373.33-0.27%168,517
Jan 30, 202573.1773.8772.0673.5373.532.07%171,931
Jan 29, 202571.5572.2171.0072.0472.041.21%127,463
Jan 28, 202570.5471.2068.7371.1871.180.79%142,601
Jan 27, 202572.8973.2769.8370.6270.62-4.64%232,621
Jan 24, 202576.4276.4873.6874.0674.06-3.91%164,100
Jan 23, 202576.9677.1275.5977.0777.07-0.94%156,638
Jan 22, 202577.0578.3277.0077.8077.801.17%156,089
Jan 21, 202574.9277.1674.4576.9076.903.36%156,313
Jan 17, 202574.1974.7873.2174.4074.402.20%172,874
Jan 16, 202573.5474.1172.7372.8072.80-0.91%205,404
Jan 15, 202574.4775.1072.6373.4773.470.81%178,417
Jan 14, 202572.4173.4572.2172.8872.880.79%158,627
Jan 13, 202571.5572.6871.1172.3172.310.15%168,623
Jan 10, 202572.6972.6971.4172.2072.20-2.34%136,163
Jan 8, 202573.9874.3172.5873.9373.93-1.18%191,337
Jan 7, 202576.7676.9074.1674.8174.81-1.58%249,573
Jan 6, 202573.1677.0972.9676.0176.014.47%564,617
Jan 3, 202572.7073.0971.9472.7672.760.12%312,472
Jan 2, 202573.1574.1472.1572.6772.67-0.07%151,653
Dec 31, 202472.6773.2271.5672.7272.720.65%162,362
Dec 30, 202472.8072.9371.0972.2572.25-1.59%213,365
Dec 27, 202476.2276.3573.0673.4273.42-3.91%163,420
Dec 26, 202475.6276.9174.9176.4176.410.10%399,916
Dec 24, 202474.6476.4774.0176.3376.331.99%124,723
Dec 23, 202474.1677.0674.0674.8474.841.35%260,287
Dec 20, 202474.0476.0073.4273.8473.84-0.82%1,561,497
Dec 19, 202474.5975.3572.8174.4574.450.59%345,598
Dec 18, 202477.0378.4973.3274.0174.01-3.05%272,191
Dec 17, 202477.7978.5575.9676.3476.34-2.37%235,188
Dec 16, 202477.2279.6276.4478.1978.190.72%294,535
Dec 13, 202478.0878.0876.8577.6377.63-0.63%222,917
Dec 12, 202477.2079.0077.1978.1278.120.50%222,170
Dec 11, 202479.5579.5577.0777.7377.73-1.02%211,912
Dec 10, 202481.0581.1578.2778.5378.53-3.42%229,948
Dec 9, 202477.1282.1975.0781.3181.316.05%306,515
Dec 6, 202475.7477.3175.7476.6776.671.97%176,627
Dec 5, 202475.6576.1973.7575.1975.19-0.23%242,534
Dec 4, 202477.1377.9275.2475.3675.36-3.15%179,274
Dec 3, 202479.2679.6877.4077.8177.81-2.38%219,618
Dec 2, 202477.9880.3377.3279.7179.712.14%219,935
Nov 29, 202477.6378.6877.0478.0478.040.96%117,990
Nov 27, 202477.3078.5375.3977.3077.300.23%180,830
Nov 26, 202478.2778.2876.8477.1277.12-2.28%409,960
Nov 25, 202478.8281.4778.3978.9278.921.45%405,433
Nov 22, 202475.3778.0575.1577.7977.793.98%218,242
Nov 21, 202473.9975.6073.2074.8174.811.75%192,958
Nov 20, 202472.3573.5771.3773.5273.521.07%254,097
Nov 19, 202472.4573.3171.6772.7472.74-0.34%150,125
Nov 18, 202473.4174.2472.7872.9972.99-0.63%163,871
Nov 15, 202475.0975.2373.3573.4573.45-2.14%173,568
Nov 14, 202476.8276.8274.8175.0675.06-1.74%504,753
Nov 13, 202478.2478.8876.3476.3976.39-2.48%224,090
Nov 12, 202481.3181.4178.2778.3378.33-4.39%201,977
Nov 11, 202484.6084.6081.7481.9381.93-2.30%134,965
Nov 8, 202485.3585.5983.8283.8683.86-2.20%200,815
Nov 7, 202485.7486.5885.2185.7585.750.18%175,982
Nov 6, 202485.8486.4285.1985.6085.604.86%204,001
Nov 5, 202480.0881.6579.7681.6381.631.32%183,853
Nov 4, 202482.1082.8880.5180.5780.57-2.09%222,386
Nov 1, 202481.2583.6081.2582.2982.291.64%350,595
Oct 31, 202483.1083.2080.1180.9680.96-2.82%386,307
Oct 30, 202483.7085.5282.9483.3183.31-2.05%336,250
Oct 29, 202481.6588.5081.6585.0585.057.29%466,273
Oct 28, 202477.0679.4576.9979.2779.273.19%643,614
Oct 25, 202476.3377.6576.2076.8276.821.19%299,022
Oct 24, 202475.1976.2774.9475.9275.921.55%280,392
Oct 23, 202474.5575.3073.6874.7674.760.17%294,409
Oct 22, 202474.1575.1674.0174.6374.63-0.17%172,782
Oct 21, 202475.2575.4673.7774.7674.76-1.10%187,992
Oct 18, 202475.5976.2075.1075.5975.590.32%206,635
Oct 17, 202475.2475.5874.2975.3575.350.98%214,340
Oct 16, 202475.7176.0074.3774.6274.62-0.69%439,942
Oct 15, 202476.3077.5475.0475.1475.14-1.42%201,034
Oct 14, 202475.8276.9075.7676.2276.220.78%180,412
Oct 11, 202474.0776.0074.0775.6375.632.05%182,945
Oct 10, 202473.9474.7073.7674.1174.11-0.92%190,987
Oct 9, 202474.2775.0573.8574.8074.800.47%194,230
Oct 8, 202473.0974.5272.7374.4574.451.60%220,247
Oct 7, 202473.9774.2372.4673.2873.28-1.51%247,432
Oct 4, 202474.0474.8773.5274.4074.402.79%151,118
Oct 3, 202472.3773.0771.6972.3872.38-1.07%312,033
Oct 2, 202471.9574.0371.9373.1673.161.82%189,659
Oct 1, 202474.0274.2571.4671.8571.85-3.32%204,646
Sep 30, 202474.2074.8473.5874.3274.32-0.76%212,979
Sep 27, 202475.2176.3474.2774.8974.890.50%249,646
Sep 26, 202471.9374.5671.4974.5274.525.84%253,151