IPG Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	118.18	122.19	116.48	120.11	-	1.00%	59,061
Apr 30, 2026	115.47	120.44	114.80	118.92	118.92	5.00%	388,564
Apr 29, 2026	113.16	115.26	112.13	113.26	113.26	0.80%	331,075
Apr 28, 2026	111.44	115.65	110.11	112.36	112.36	-3.69%	420,745
Apr 27, 2026	125.55	125.55	111.70	116.67	116.67	-6.33%	533,503
Apr 24, 2026	125.78	130.01	122.01	124.55	124.55	0.80%	945,282
Apr 23, 2026	124.77	127.50	121.63	123.56	123.56	-0.76%	388,744
Apr 22, 2026	126.54	130.00	120.18	124.51	124.51	0.52%	446,403
Apr 21, 2026	126.73	129.82	123.49	123.86	123.86	-1.60%	309,501
Apr 20, 2026	124.62	126.93	123.00	125.88	125.88	0.69%	349,020
Apr 17, 2026	123.10	128.63	122.39	125.02	125.02	3.57%	467,290
Apr 16, 2026	121.02	122.54	117.72	120.71	120.71	-0.50%	497,172
Apr 15, 2026	123.82	125.80	120.43	121.32	121.32	-2.67%	352,828
Apr 14, 2026	129.15	129.15	122.31	124.65	124.65	-2.10%	374,933
Apr 13, 2026	126.97	129.15	125.75	127.32	127.32	-	299,933
Apr 10, 2026	125.81	128.15	123.00	127.32	127.32	2.36%	287,660
Apr 9, 2026	120.81	126.01	120.58	124.38	124.38	3.40%	461,027
Apr 8, 2026	120.12	122.95	118.93	120.29	120.29	6.35%	346,069
Apr 7, 2026	109.65	113.37	108.75	113.11	113.11	2.45%	314,197
Apr 6, 2026	114.29	117.18	108.49	110.40	110.40	-3.11%	399,130
Apr 2, 2026	112.11	117.14	111.14	113.94	113.94	-1.34%	261,289
Apr 1, 2026	116.66	118.87	115.05	115.49	115.49	0.79%	316,470
Mar 31, 2026	109.32	114.74	109.32	114.59	114.59	6.41%	274,101
Mar 30, 2026	117.58	118.65	106.26	107.69	107.69	-6.92%	258,193
Mar 27, 2026	117.63	120.30	114.29	115.70	115.70	-2.53%	307,502
Mar 26, 2026	122.76	124.39	118.32	118.70	118.70	-6.54%	339,492
Mar 25, 2026	129.63	131.20	125.63	127.01	127.01	1.04%	405,968
Mar 24, 2026	117.53	127.00	116.00	125.70	125.70	5.50%	374,700
Mar 23, 2026	117.83	121.30	117.37	119.15	119.15	3.29%	488,311
Mar 20, 2026	122.17	122.78	114.59	115.36	115.36	-6.04%	744,222
Mar 19, 2026	113.85	123.46	112.00	122.78	122.78	5.29%	418,087
Mar 18, 2026	115.85	120.15	114.18	116.61	116.61	0.96%	403,773
Mar 17, 2026	115.10	116.84	112.49	115.50	115.50	0.72%	339,850
Mar 16, 2026	112.86	117.79	112.86	114.68	114.68	3.36%	373,094
Mar 13, 2026	110.76	115.61	109.88	110.95	110.95	1.22%	316,395
Mar 12, 2026	117.46	118.24	105.84	109.62	109.62	-9.06%	1,040,482
Mar 11, 2026	116.61	120.68	114.27	120.53	120.53	3.49%	441,991
Mar 10, 2026	121.37	123.15	114.95	116.47	116.47	-4.45%	1,035,914
Mar 9, 2026	119.39	122.35	116.73	121.89	121.89	0.99%	277,546
Mar 6, 2026	122.02	127.02	120.33	120.70	120.70	-4.79%	362,474
Mar 5, 2026	126.80	132.49	125.02	126.77	126.77	-1.93%	470,079
Mar 4, 2026	131.96	133.03	126.67	129.27	129.27	-1.82%	439,096
Mar 3, 2026	127.97	136.29	123.90	131.67	131.67	-2.57%	745,788
Mar 2, 2026	130.47	135.35	129.20	135.14	135.14	2.71%	526,458
Feb 27, 2026	128.24	131.64	123.70	131.57	131.57	1.62%	555,676
Feb 26, 2026	138.16	138.83	124.71	129.47	129.47	-6.76%	743,750
Feb 25, 2026	133.85	141.43	130.12	138.85	138.85	5.43%	420,388
Feb 24, 2026	135.41	142.02	131.14	131.70	131.70	-2.14%	844,596
Feb 23, 2026	132.51	135.05	130.61	134.58	134.58	0.72%	456,598
Feb 20, 2026	128.49	133.77	126.86	133.62	133.62	2.76%	417,991