Skip to main content
logo
IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
80.21
-3.81 (-4.53%)
At close: Jul 29, 2026, 4:00 PM EDT
77.12
-3.09 (-3.85%)
After-hours: Jul 29, 2026, 7:34 PM EDT

IPG Photonics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202683.1684.0779.6980.2180.21-4.53%517,127
Jul 28, 202686.8487.2081.2484.0284.02-6.33%417,013
Jul 27, 202693.0593.0587.0089.7089.70-2.18%327,941
Jul 24, 202696.3196.3190.6391.7091.70-4.93%423,039
Jul 23, 202696.3799.9193.5196.4696.46-1.41%345,882
Jul 22, 2026100.95103.5397.7997.8497.84-4.82%287,125
Jul 21, 2026102.33103.6899.47102.79102.794.99%334,307
Jul 20, 2026105.00105.8797.3297.9097.90-6.16%338,170
Jul 17, 2026101.32105.7597.15104.33104.330.94%431,601
Jul 16, 2026104.25105.48102.63103.36103.36-4.22%333,954
Jul 15, 2026109.15109.15103.64107.91107.911.34%303,065
Jul 14, 2026107.97109.33104.72106.48106.481.67%269,727
Jul 13, 2026105.45106.88104.26104.73104.73-2.78%256,922
Jul 10, 2026106.88109.31106.51107.73107.73-0.28%303,442
Jul 9, 2026107.40109.22104.49108.03108.035.62%462,327
Jul 8, 202695.86102.5095.12102.28102.285.88%387,669
Jul 7, 202699.97101.2894.6696.6096.60-7.74%467,768
Jul 6, 2026107.29109.80103.91104.70104.70-0.54%320,870
Jul 2, 2026114.98115.16104.66105.27105.27-7.99%275,896
Jul 1, 2026113.27116.42111.03114.41114.41-2.48%278,560
Jun 30, 2026111.14119.85111.14117.32117.325.80%414,041
Jun 29, 2026107.07111.1699.55110.89110.893.45%784,515
Jun 26, 2026106.71108.54104.75107.19107.19-2.76%719,116
Jun 25, 2026111.54112.25107.07110.23110.232.33%362,766
Jun 24, 2026108.11109.99105.49107.72107.720.07%306,775
Jun 23, 2026111.03112.84107.27107.65107.65-8.77%304,743
Jun 22, 2026119.90120.00116.35118.00118.00-0.01%274,479
Jun 18, 2026118.47119.19114.17118.01118.013.85%756,829
Jun 17, 2026117.09118.68112.74113.64113.64-1.42%275,005
Jun 16, 2026120.60121.73114.98115.28115.28-3.94%335,697
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