IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
110.90
+0.22 (0.20%)
At close: Feb 11, 2026, 4:00 PM EST
114.00
+3.10 (2.80%)
After-hours: Feb 11, 2026, 7:52 PM EST
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 76.36 | 76.78 | 74.69 | 75.17 | 75.17 | 0.53% | 370,728 |
| Dec 17, 2025 | 77.02 | 78.18 | 74.42 | 74.77 | 74.77 | -2.92% | 268,239 |
| Dec 16, 2025 | 77.78 | 78.90 | 75.93 | 77.02 | 77.02 | -0.98% | 374,165 |
| Dec 15, 2025 | 78.17 | 78.64 | 77.03 | 77.78 | 77.78 | 0.86% | 374,715 |
| Dec 12, 2025 | 82.65 | 82.65 | 77.07 | 77.12 | 77.12 | -6.52% | 236,156 |
| Dec 11, 2025 | 84.90 | 85.09 | 82.20 | 82.50 | 82.50 | -3.50% | 224,463 |
| Dec 10, 2025 | 84.58 | 85.80 | 83.95 | 85.49 | 85.49 | 1.29% | 231,586 |
| Dec 9, 2025 | 81.08 | 85.31 | 81.08 | 84.40 | 84.40 | 3.62% | 381,993 |
| Dec 8, 2025 | 82.52 | 84.78 | 81.00 | 81.45 | 81.45 | -0.57% | 229,506 |
| Dec 5, 2025 | 82.86 | 83.65 | 81.91 | 81.92 | 81.92 | -1.13% | 220,677 |
| Dec 4, 2025 | 82.60 | 84.00 | 81.00 | 82.86 | 82.86 | 0.31% | 164,035 |
| Dec 3, 2025 | 81.47 | 82.62 | 80.84 | 82.60 | 82.60 | 1.52% | 172,069 |
| Dec 2, 2025 | 79.78 | 81.91 | 79.46 | 81.36 | 81.36 | 2.49% | 208,343 |
| Dec 1, 2025 | 78.56 | 80.00 | 78.56 | 79.38 | 79.38 | -0.33% | 227,242 |