IPG Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	78.35	79.89	77.80	78.33	78.33	-2.44%	346,012
Sep 9, 2026	78.55	81.12	78.55	80.29	80.29	0.92%	392,778
Sep 8, 2026	79.21	80.64	78.36	79.56	79.56	2.00%	334,044
Sep 4, 2026	77.15	78.71	76.47	78.00	78.00	2.01%	349,700
Sep 3, 2026	76.48	77.86	75.18	76.46	76.46	-0.03%	359,941
Sep 2, 2026	75.21	77.03	73.95	76.48	76.48	1.70%	393,450
Sep 1, 2026	74.69	75.98	72.97	75.20	75.20	-1.16%	682,754
Aug 31, 2026	76.44	77.32	75.53	76.08	76.08	-0.59%	623,566
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
Jul 22, 2026	100.95	103.53	97.79	97.84	97.84	-4.82%	287,231
Jul 21, 2026	102.33	103.68	99.47	102.79	102.79	4.99%	334,443
Jul 20, 2026	105.00	105.87	97.32	97.90	97.90	-6.16%	338,185
Jul 17, 2026	101.32	105.75	97.15	104.33	104.33	0.94%	431,684
Jul 16, 2026	104.25	105.48	102.63	103.36	103.36	-4.22%	334,229
Jul 15, 2026	109.15	109.15	103.64	107.91	107.91	1.34%	303,093
Jul 14, 2026	107.97	109.33	104.72	106.48	106.48	1.67%	269,742
Jul 13, 2026	105.45	106.88	104.26	104.73	104.73	-2.78%	256,945
Jul 10, 2026	106.88	109.31	106.51	107.73	107.73	-0.28%	303,452
Jul 9, 2026	107.40	109.22	104.49	108.03	108.03	5.62%	462,328
Jul 8, 2026	95.86	102.50	95.12	102.28	102.28	5.88%	387,932
Jul 7, 2026	99.97	101.28	94.66	96.60	96.60	-7.74%	467,950
Jul 6, 2026	107.29	109.80	103.91	104.70	104.70	-0.54%	321,313
Jul 2, 2026	114.98	115.16	104.66	105.27	105.27	-7.99%	275,992
Jul 1, 2026	113.27	116.42	111.03	114.41	114.41	-2.48%	278,666