IPG Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	65.32	65.43	63.35	65.31	65.31	5.29%	441,851
Nov 5, 2026	67.78	68.06	61.59	62.03	62.03	-11.52%	599,656
Nov 4, 2026	74.47	74.70	67.70	70.11	70.11	-5.79%	468,514
Nov 3, 2026	74.38	75.80	71.77	74.42	74.42	2.07%	621,796
Nov 2, 2026	73.80	75.69	72.68	72.91	72.91	0.44%	394,492
Oct 30, 2026	72.30	73.73	71.23	72.59	72.59	-4.11%	379,746
Oct 29, 2026	74.56	76.90	74.56	75.70	75.70	0.23%	322,310
Oct 28, 2026	75.51	76.24	74.06	75.53	75.53	1.60%	309,446
Oct 27, 2026	74.08	75.13	73.22	74.34	74.34	2.10%	306,223
Oct 26, 2026	72.07	73.94	70.76	72.81	72.81	2.45%	305,293
Oct 23, 2026	69.28	71.45	68.27	71.07	71.07	2.39%	314,384
Oct 22, 2026	71.47	71.88	68.63	69.41	69.41	-6.24%	332,160
Oct 21, 2026	73.83	74.79	72.98	74.03	74.03	2.12%	289,757
Oct 20, 2026	71.76	73.36	69.99	72.49	72.49	0.01%	428,175
Oct 19, 2026	73.14	74.66	70.86	72.48	72.48	2.07%	312,048
Oct 16, 2026	72.75	73.41	70.93	71.01	71.01	-3.73%	357,621
Oct 15, 2026	71.76	73.91	70.00	73.76	73.76	0.12%	391,843
Oct 14, 2026	73.90	74.70	72.58	73.67	73.67	-2.87%	334,290
Oct 13, 2026	75.05	75.99	72.75	75.85	75.85	-0.26%	326,215
Oct 12, 2026	77.52	77.87	75.91	76.05	76.05	-2.84%	269,539
Oct 9, 2026	79.40	80.35	76.64	78.27	78.27	0.68%	245,718
Oct 8, 2026	79.53	80.36	77.11	77.74	77.74	-3.89%	302,043
Oct 7, 2026	81.72	82.35	78.74	80.89	80.89	-3.35%	379,540
Oct 6, 2026	84.30	84.76	82.50	83.69	83.69	0.11%	537,867
Oct 5, 2026	83.98	84.89	83.40	83.60	83.60	-0.54%	473,767
Oct 2, 2026	85.44	86.42	83.87	84.05	84.05	0.47%	651,750
Oct 1, 2026	78.46	84.09	77.71	83.66	83.66	6.87%	442,088
Sep 30, 2026	78.67	79.79	77.41	78.28	78.28	-0.31%	607,937
Sep 29, 2026	78.12	78.74	76.95	78.52	78.52	1.67%	274,244
Sep 28, 2026	77.55	78.39	75.57	77.23	77.23	-1.14%	323,701
Sep 25, 2026	78.42	79.29	77.24	78.12	78.12	0.90%	373,281
Sep 24, 2026	75.05	77.69	74.56	77.42	77.42	0.31%	450,527
Sep 23, 2026	78.27	79.85	76.59	77.18	77.18	-1.30%	494,966
Sep 22, 2026	77.27	78.64	76.91	78.20	78.20	0.58%	268,502
Sep 21, 2026	78.46	79.11	77.00	77.75	77.75	1.57%	332,025
Sep 18, 2026	76.64	77.79	76.20	76.55	76.55	0.56%	939,211
Sep 17, 2026	79.30	80.18	76.01	76.12	76.12	-1.09%	357,763
Sep 16, 2026	76.40	78.63	76.06	76.96	76.96	2.42%	394,908
Sep 15, 2026	75.70	76.55	74.51	75.14	75.14	0.32%	402,049
Sep 14, 2026	76.17	78.49	74.89	74.90	74.90	-6.36%	325,052
Sep 11, 2026	80.07	81.82	79.38	79.99	79.99	2.12%	305,755
Sep 10, 2026	78.35	79.89	77.80	78.33	78.33	-2.44%	382,058
Sep 9, 2026	78.55	81.12	78.55	80.29	80.29	0.92%	392,887
Sep 8, 2026	79.21	80.64	78.36	79.56	79.56	2.00%	334,177
Sep 4, 2026	77.15	78.71	76.47	78.00	78.00	2.01%	350,035
Sep 3, 2026	76.48	77.86	75.18	76.46	76.46	-0.03%	359,947
Sep 2, 2026	75.21	77.03	73.95	76.48	76.48	1.70%	393,780
Sep 1, 2026	74.69	75.98	72.97	75.20	75.20	-1.16%	682,930
Aug 31, 2026	76.44	77.32	75.53	76.08	76.08	-0.59%	623,592
Aug 28, 2026	78.67	80.34	75.46	76.53	76.53	-0.93%	673,553