IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
84.81
-1.61 (-1.86%)
Oct 17, 2025, 4:00 PM EDT - Market closed

IPG Photonics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202586.0086.1884.1084.8184.81-1.86%156,762
Oct 16, 202587.2787.4085.4486.4286.420.23%137,493
Oct 15, 202584.9986.4583.4886.2286.223.63%174,198
Oct 14, 202581.7484.2880.2883.2083.20-0.02%171,969
Oct 13, 202583.0284.3881.4183.2283.223.15%252,333
Oct 10, 202586.9790.0080.1080.6880.68-6.91%299,918
Oct 9, 202587.7888.0085.1786.6786.67-1.25%163,935
Oct 8, 202585.1288.2384.8287.7787.773.11%181,256
Oct 7, 202589.2090.3082.7485.1285.12-3.48%317,447
Oct 6, 202584.9588.7984.1688.1988.194.17%277,796
Oct 3, 202582.0184.7281.1084.6684.664.20%321,995
Oct 2, 202580.1081.3279.1181.2581.252.18%175,636
Oct 1, 202579.1380.0878.0379.5279.520.42%174,133
Sep 30, 202578.8779.4577.9679.1979.190.41%126,601
Sep 29, 202581.5981.5978.7578.8778.87-1.96%161,849
Sep 26, 202579.5780.6378.2480.4580.451.48%171,966
Sep 25, 202578.2679.6076.4979.2879.280.05%279,717
Sep 24, 202581.8182.0479.0579.2479.24-3.14%175,115
Sep 23, 202581.7683.2081.2681.8181.810.55%233,518
Sep 22, 202580.9582.5280.1281.3681.36-0.05%271,090
Sep 19, 202582.9182.9180.0881.4081.40-1.55%800,411
Sep 18, 202582.6483.1781.5582.6882.682.05%216,700
Sep 17, 202581.5782.8480.3681.0281.02-0.86%187,709
Sep 16, 202580.3482.1179.7081.7281.721.72%259,707
Sep 15, 202580.2481.3680.0180.3480.340.50%344,220
Sep 12, 202582.5982.5979.8779.9479.94-3.22%236,134
Sep 11, 202581.8683.3581.4082.6082.601.25%140,322
Sep 10, 202581.9483.2081.5081.5881.58-0.43%176,524
Sep 9, 202582.6382.6381.2181.9381.93-1.15%192,381
Sep 8, 202584.4784.5081.9682.8882.88-1.65%255,134
Sep 5, 202583.1384.3182.4384.2784.272.34%213,029
Sep 4, 202581.1283.2680.5782.3482.341.50%252,008
Sep 3, 202580.3081.3579.7281.1281.121.18%255,314
Sep 2, 202579.5680.3578.5080.1780.17-2.02%271,284
Aug 29, 202584.4985.0081.4381.8281.82-3.72%211,271
Aug 28, 202584.0085.2983.1984.9884.981.61%315,382
Aug 27, 202582.7983.7281.9083.6383.630.58%182,008
Aug 26, 202581.6883.3381.6883.1583.151.76%336,502
Aug 25, 202581.7882.7681.0081.7181.71-0.55%161,512
Aug 22, 202579.3283.1779.3282.1682.164.50%198,916
Aug 21, 202574.9578.6974.7378.6278.623.83%285,349
Aug 20, 202576.7776.7774.3675.7275.72-1.75%182,808
Aug 19, 202578.8478.9276.6377.0777.07-2.28%145,472
Aug 18, 202578.6879.1878.0178.8778.870.25%181,058
Aug 15, 202579.3479.8778.4178.6778.67-0.99%167,699
Aug 14, 202578.9379.8078.0279.4679.46-1.10%187,777
Aug 13, 202578.7080.4978.4480.3480.342.66%225,087
Aug 12, 202576.1378.5375.6578.2678.263.71%156,363
Aug 11, 202575.2776.1574.8375.4675.460.27%296,974
Aug 8, 202575.2776.6174.6875.2675.260.71%254,586