Skip to main content
logo
IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
120.41
+3.42 (2.92%)
May 28, 2026, 1:07 PM EDT - Market open

IPG Photonics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026117.72120.02116.19120.28-2.81%108,788
May 27, 2026120.71121.56115.06116.99116.99-2.36%331,491
May 26, 2026121.50121.60117.15119.82119.820.69%574,315
May 22, 2026121.75122.56117.79119.00119.00-1.26%498,274
May 21, 2026120.06122.86119.00120.52120.52-0.32%585,160
May 20, 2026114.90124.00114.90120.91120.916.69%850,632
May 19, 2026105.84113.78103.78113.33113.336.56%627,357
May 18, 2026104.02106.66101.54106.35106.353.49%599,353
May 15, 2026102.32103.0899.52102.76102.76-2.23%390,060
May 14, 2026106.70107.81104.27105.10105.10-1.41%428,571
May 13, 2026104.76109.00102.90106.60106.603.89%383,221
May 12, 2026101.84103.0998.01102.61102.61-0.84%398,220
May 11, 2026104.49106.44102.00103.48103.48-0.97%464,630
May 8, 2026105.00106.27102.92104.49104.492.92%441,260
May 7, 2026102.25104.2398.00101.53101.53-0.40%896,209
May 6, 202692.53102.2092.52101.94101.9412.22%1,123,332
May 5, 202692.7097.1786.0090.8490.84-25.74%3,091,337
May 4, 2026124.22126.95120.74122.33122.33-0.44%778,941
May 1, 2026118.18123.08116.48122.87122.873.32%473,068
Apr 30, 2026115.47120.44114.80118.92118.925.00%388,569
Apr 29, 2026113.16115.26112.13113.26113.260.80%331,115
Apr 28, 2026111.44115.65110.11112.36112.36-3.69%420,745
Apr 27, 2026125.55125.55111.70116.67116.67-6.33%533,503
Apr 24, 2026125.78130.01122.01124.55124.550.80%945,282
Apr 23, 2026124.77127.50121.63123.56123.56-0.76%388,744
Apr 22, 2026126.54130.00120.18124.51124.510.52%446,403
Apr 21, 2026126.73129.82123.49123.86123.86-1.60%309,501
Apr 20, 2026124.62126.93123.00125.88125.880.69%349,020
Apr 17, 2026123.10128.63122.39125.02125.023.57%467,290
Apr 16, 2026121.02122.54117.72120.71120.71-0.50%497,172
Apr 15, 2026123.82125.80120.43121.32121.32-2.67%352,828
Apr 14, 2026129.15129.15122.31124.65124.65-2.10%374,933
Apr 13, 2026126.97129.15125.75127.32127.32-299,933
Apr 10, 2026125.81128.15123.00127.32127.322.36%287,660
Apr 9, 2026120.81126.01120.58124.38124.383.40%461,027
Apr 8, 2026120.12122.95118.93120.29120.296.35%346,069
Apr 7, 2026109.65113.37108.75113.11113.112.45%314,197
Apr 6, 2026114.29117.18108.49110.40110.40-3.11%399,130
Apr 2, 2026112.11117.14111.14113.94113.94-1.34%261,289
Apr 1, 2026116.66118.87115.05115.49115.490.79%316,470
Mar 31, 2026109.32114.74109.32114.59114.596.41%274,101
Mar 30, 2026117.58118.65106.26107.69107.69-6.92%258,193
Mar 27, 2026117.63120.30114.29115.70115.70-2.53%307,502
Mar 26, 2026122.76124.39118.32118.70118.70-6.54%339,492
Mar 25, 2026129.63131.20125.63127.01127.011.04%405,968
Mar 24, 2026117.53127.00116.00125.70125.705.50%374,700
Mar 23, 2026117.83121.30117.37119.15119.153.29%488,311
Mar 20, 2026122.17122.78114.59115.36115.36-6.04%744,222
Mar 19, 2026113.85123.46112.00122.78122.785.29%418,087
Mar 18, 2026115.85120.15114.18116.61116.610.96%403,773