IPG Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	131.96	133.03	126.67	127.68	-	-3.03%	178,456
Mar 3, 2026	127.97	136.29	123.90	131.67	131.67	-2.57%	745,451
Mar 2, 2026	130.47	135.35	129.20	135.14	135.14	2.71%	525,401
Feb 27, 2026	128.24	131.64	123.70	131.57	131.57	1.62%	554,022
Feb 26, 2026	138.16	138.83	124.71	129.47	129.47	-6.76%	743,602
Feb 25, 2026	133.85	141.43	130.12	138.85	138.85	5.43%	419,137
Feb 24, 2026	135.41	142.02	131.14	131.70	131.70	-2.14%	844,585
Feb 23, 2026	132.51	135.05	130.61	134.58	134.58	0.72%	456,470
Feb 20, 2026	128.49	133.77	126.86	133.62	133.62	2.76%	417,810
Feb 19, 2026	137.90	138.00	128.37	130.03	130.03	-5.97%	653,015
Feb 18, 2026	134.65	140.26	132.00	138.28	138.28	2.54%	598,964
Feb 17, 2026	150.01	150.10	124.44	134.86	134.86	-12.38%	1,462,668
Feb 13, 2026	147.57	155.82	139.10	153.91	153.91	2.44%	1,334,540
Feb 12, 2026	116.70	154.21	115.87	150.25	150.25	35.48%	2,482,061
Feb 11, 2026	113.08	115.00	108.27	110.90	110.90	0.20%	864,979
Feb 10, 2026	111.52	114.65	109.58	110.68	110.68	-0.59%	575,026
Feb 9, 2026	109.06	112.23	108.75	111.34	111.34	1.58%	476,371
Feb 6, 2026	101.26	110.00	101.26	109.61	109.61	10.38%	528,971
Feb 5, 2026	97.63	100.60	96.00	99.30	99.30	-0.59%	426,186
Feb 4, 2026	99.84	103.27	96.50	99.89	99.89	0.98%	768,162
Feb 3, 2026	96.09	102.06	95.25	98.92	98.92	4.62%	709,708
Feb 2, 2026	91.11	95.76	90.99	94.55	94.55	2.32%	1,150,396
Jan 30, 2026	92.25	94.92	91.55	92.41	92.41	-0.39%	644,040
Jan 29, 2026	92.83	94.47	89.50	92.77	92.77	0.36%	525,543
Jan 28, 2026	90.66	93.18	89.93	92.44	92.44	2.00%	435,439
Jan 27, 2026	88.56	90.97	87.97	90.63	90.63	3.02%	325,434
Jan 26, 2026	86.35	88.06	85.82	87.97	87.97	1.77%	420,395
Jan 23, 2026	86.24	88.38	84.88	86.44	86.44	-0.08%	494,146
Jan 22, 2026	86.96	87.97	84.53	86.51	86.51	1.24%	364,334
Jan 21, 2026	80.29	85.79	79.68	85.45	85.45	8.49%	402,979
Jan 20, 2026	79.61	81.57	78.65	78.76	78.76	-3.66%	316,099
Jan 16, 2026	80.09	81.94	78.86	81.75	81.75	2.15%	388,958
Jan 15, 2026	78.90	81.44	78.90	80.03	80.03	3.21%	306,220
Jan 14, 2026	77.25	78.90	76.31	77.54	77.54	1.00%	276,688
Jan 13, 2026	76.60	78.00	76.21	76.77	76.77	0.85%	277,948
Jan 12, 2026	76.09	76.79	75.50	76.12	76.12	-0.03%	216,689
Jan 9, 2026	76.44	77.09	74.11	76.14	76.14	0.51%	366,539
Jan 8, 2026	76.01	76.29	74.41	75.75	75.75	-1.20%	264,489
Jan 7, 2026	79.51	79.99	76.32	76.67	76.67	-3.52%	215,265
Jan 6, 2026	77.14	80.03	77.14	79.47	79.47	3.41%	401,162
Jan 5, 2026	75.51	77.25	75.17	76.85	76.85	2.69%	464,838
Jan 2, 2026	72.87	75.63	72.60	74.84	74.84	4.53%	427,666
Dec 31, 2025	72.83	73.38	71.38	71.60	71.60	-1.69%	214,166
Dec 30, 2025	72.91	73.50	72.05	72.83	72.83	-0.12%	238,467
Dec 29, 2025	74.59	75.57	72.39	72.92	72.92	-3.01%	211,971
Dec 26, 2025	74.92	75.75	74.25	75.18	75.18	0.66%	253,579
Dec 24, 2025	74.55	75.30	74.00	74.69	74.69	0.24%	116,344
Dec 23, 2025	75.15	75.88	73.89	74.51	74.51	-0.92%	227,296
Dec 22, 2025	76.43	76.70	74.68	75.20	75.20	-0.87%	322,706
Dec 19, 2025	75.27	76.72	75.23	75.86	75.86	0.92%	783,033