Skip to main content
logo
IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
113.64
-1.64 (-1.42%)
At close: Jun 17, 2026, 4:00 PM EDT
115.00
+1.36 (1.20%)
After-hours: Jun 17, 2026, 7:23 PM EDT

IPG Photonics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026117.09118.68112.74113.64113.64-1.42%262,683
Jun 16, 2026120.60121.73114.98115.28115.28-3.94%335,696
Jun 15, 2026118.48120.68117.43120.01120.014.68%388,878
Jun 12, 2026111.23115.97109.29114.65114.653.11%236,875
Jun 11, 2026107.39111.67106.45111.19111.196.84%329,759
Jun 10, 2026104.74109.00101.45104.07104.07-2.16%391,142
Jun 9, 2026114.52115.57100.57106.37106.37-4.40%476,491
Jun 8, 2026110.82112.80108.29111.27111.273.63%316,573
Jun 5, 2026118.17118.17106.26107.37107.37-12.36%430,143
Jun 4, 2026117.56126.43115.41122.51122.510.73%736,728
Jun 3, 2026127.27135.00120.88121.62121.62-0.28%1,409,828
Jun 2, 2026117.20123.30115.77121.96121.965.90%1,051,158
Jun 1, 2026114.08117.39111.99115.16115.160.56%597,978
May 29, 2026117.96119.19112.46114.52114.52-2.41%553,474
May 28, 2026117.72120.63116.19117.35117.350.31%331,280
May 27, 2026120.71121.56115.06116.99116.99-2.36%331,538
May 26, 2026121.50121.60117.15119.82119.820.69%577,201
May 22, 2026121.75122.56117.79119.00119.00-1.26%498,550
May 21, 2026120.06122.86119.00120.52120.52-0.32%585,365
May 20, 2026114.90124.00114.90120.91120.916.69%850,962
May 19, 2026105.84113.78103.78113.33113.336.56%628,019
May 18, 2026104.02106.66101.54106.35106.353.49%600,032
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