IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
83.66
+5.38 (6.87%)
At close: Oct 1, 2026, 4:00 PM EDT
84.85
+1.19 (1.42%)
Pre-market: Oct 2, 2026, 5:17 AM EDT
IPG Photonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 78.46 | 84.09 | 77.71 | 83.66 | 83.66 | 6.87% | 433,837 |
| Sep 30, 2026 | 78.67 | 79.79 | 77.41 | 78.28 | 78.28 | -0.31% | 607,934 |
| 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 |
| Aug 27, 2026 | 75.34 | 77.42 | 73.50 | 77.25 | 77.25 | 4.10% | 560,011 |
| Aug 26, 2026 | 71.84 | 75.26 | 71.08 | 74.21 | 74.21 | 3.46% | 1,062,699 |
| Aug 25, 2026 | 73.18 | 73.58 | 70.36 | 71.73 | 71.73 | 1.40% | 778,172 |
| Aug 24, 2026 | 72.27 | 72.74 | 69.41 | 70.74 | 70.74 | -3.44% | 762,775 |
| Aug 21, 2026 | 75.25 | 75.63 | 72.50 | 73.26 | 73.26 | -1.57% | 744,540 |
| Aug 20, 2026 | 77.05 | 77.05 | 74.27 | 74.43 | 74.43 | -2.79% | 584,932 |
| Aug 19, 2026 | 83.00 | 83.00 | 76.02 | 76.57 | 76.57 | -5.83% | 697,180 |
| Aug 18, 2026 | 84.89 | 85.48 | 80.74 | 81.31 | 81.31 | -7.71% | 934,710 |
| Aug 17, 2026 | 86.49 | 89.10 | 85.31 | 88.10 | 88.10 | 2.69% | 658,425 |
| Aug 14, 2026 | 83.90 | 86.78 | 83.27 | 85.79 | 85.79 | 2.20% | 412,123 |
| Aug 13, 2026 | 86.51 | 88.79 | 83.77 | 83.94 | 83.94 | -3.86% | 454,556 |
| Aug 12, 2026 | 89.43 | 89.78 | 85.96 | 87.31 | 87.31 | 1.76% | 413,267 |
| Aug 11, 2026 | 86.93 | 87.31 | 85.33 | 85.80 | 85.80 | 1.07% | 338,131 |
| Aug 10, 2026 | 91.63 | 92.48 | 84.68 | 84.89 | 84.89 | -5.92% | 379,960 |
| Aug 7, 2026 | 89.47 | 92.13 | 87.66 | 90.23 | 90.23 | 4.07% | 353,809 |
| Aug 6, 2026 | 89.96 | 92.71 | 86.37 | 86.70 | 86.70 | -5.50% | 593,394 |
| Aug 5, 2026 | 95.74 | 99.95 | 91.35 | 91.75 | 91.75 | -2.47% | 598,655 |
| Aug 4, 2026 | 93.99 | 95.55 | 85.94 | 94.07 | 94.07 | 7.88% | 830,069 |
| Aug 3, 2026 | 83.59 | 88.73 | 83.00 | 87.20 | 87.20 | 2.52% | 391,865 |
| Jul 31, 2026 | 88.60 | 88.73 | 83.64 | 85.06 | 85.06 | 0.19% | 408,814 |
| Jul 30, 2026 | 83.50 | 85.09 | 82.65 | 84.90 | 84.90 | 5.85% | 327,111 |
| Jul 29, 2026 | 83.16 | 84.07 | 79.69 | 80.21 | 80.21 | -4.53% | 518,180 |
| Jul 28, 2026 | 86.84 | 87.20 | 81.24 | 84.02 | 84.02 | -6.33% | 417,195 |
| Jul 27, 2026 | 93.05 | 93.05 | 87.00 | 89.70 | 89.70 | -2.18% | 327,975 |
| Jul 24, 2026 | 96.31 | 96.31 | 90.63 | 91.70 | 91.70 | -4.93% | 423,066 |
| Jul 23, 2026 | 96.37 | 99.91 | 93.51 | 96.46 | 96.46 | -1.41% | 345,904 |