IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
81.92
-0.94 (-1.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
IPG Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.86 | 83.65 | 81.91 | 81.92 | 81.92 | -1.13% | 220,677 |
| Dec 4, 2025 | 82.60 | 84.00 | 81.00 | 82.86 | 82.86 | 0.31% | 164,035 |
| Dec 3, 2025 | 81.47 | 82.62 | 80.84 | 82.60 | 82.60 | 1.52% | 172,063 |
| Dec 2, 2025 | 79.78 | 81.91 | 79.46 | 81.36 | 81.36 | 2.49% | 208,335 |
| Dec 1, 2025 | 78.56 | 80.00 | 78.56 | 79.38 | 79.38 | -0.33% | 227,232 |
| Nov 28, 2025 | 78.93 | 79.88 | 78.38 | 79.64 | 79.64 | 1.44% | 95,925 |
| Nov 26, 2025 | 77.50 | 79.57 | 76.58 | 78.51 | 78.51 | 1.16% | 205,066 |
| Nov 25, 2025 | 76.60 | 78.09 | 76.02 | 77.61 | 77.61 | 1.33% | 366,122 |
| Nov 24, 2025 | 75.28 | 77.04 | 74.84 | 76.59 | 76.59 | 2.17% | 324,124 |
| Nov 21, 2025 | 72.65 | 75.69 | 72.05 | 74.96 | 74.96 | 3.45% | 296,349 |
| Nov 20, 2025 | 77.06 | 78.19 | 71.97 | 72.46 | 72.46 | -4.46% | 283,333 |
| Nov 19, 2025 | 75.69 | 77.14 | 75.57 | 75.84 | 75.84 | 0.07% | 221,549 |
| Nov 18, 2025 | 75.64 | 77.05 | 74.90 | 75.79 | 75.79 | -0.93% | 279,431 |
| Nov 17, 2025 | 79.06 | 79.65 | 76.15 | 76.50 | 76.50 | -4.00% | 257,567 |
| Nov 14, 2025 | 79.44 | 81.49 | 79.20 | 79.69 | 79.69 | -2.42% | 217,503 |
| Nov 13, 2025 | 84.93 | 85.15 | 81.29 | 81.67 | 81.67 | -4.10% | 394,594 |
| Nov 12, 2025 | 86.90 | 87.78 | 84.98 | 85.16 | 85.16 | -1.55% | 153,523 |
| Nov 11, 2025 | 86.31 | 87.14 | 85.20 | 86.50 | 86.50 | -0.08% | 223,409 |
| Nov 10, 2025 | 89.72 | 90.20 | 86.50 | 86.57 | 86.57 | -1.56% | 238,327 |
| Nov 7, 2025 | 88.81 | 89.08 | 85.68 | 87.94 | 87.94 | -2.02% | 273,783 |
| Nov 6, 2025 | 89.94 | 92.21 | 88.65 | 89.75 | 89.75 | 0.90% | 362,735 |
| Nov 5, 2025 | 90.00 | 90.92 | 87.09 | 88.95 | 88.95 | 5.89% | 472,713 |
| Nov 4, 2025 | 83.43 | 86.95 | 80.40 | 84.00 | 84.00 | -2.21% | 370,143 |
| Nov 3, 2025 | 84.93 | 86.27 | 83.20 | 85.90 | 85.90 | 0.92% | 310,931 |
| Oct 31, 2025 | 84.34 | 85.96 | 81.76 | 85.12 | 85.12 | 1.20% | 248,721 |
| Oct 30, 2025 | 85.52 | 86.66 | 83.80 | 84.11 | 84.11 | -2.62% | 176,244 |
| Oct 29, 2025 | 87.31 | 88.30 | 84.38 | 86.37 | 86.37 | -0.74% | 246,491 |
| Oct 28, 2025 | 87.04 | 87.85 | 85.43 | 87.01 | 87.01 | -0.13% | 177,431 |
| Oct 27, 2025 | 87.24 | 88.32 | 86.70 | 87.12 | 87.12 | 0.58% | 199,201 |
| Oct 24, 2025 | 87.97 | 88.80 | 86.51 | 86.62 | 86.62 | -0.05% | 111,799 |
| Oct 23, 2025 | 85.16 | 87.24 | 84.62 | 86.66 | 86.66 | 1.45% | 137,912 |
| Oct 22, 2025 | 86.92 | 87.80 | 84.52 | 85.42 | 85.42 | -3.00% | 195,208 |
| Oct 21, 2025 | 87.20 | 88.36 | 86.63 | 88.06 | 88.06 | 0.99% | 186,606 |
| Oct 20, 2025 | 85.70 | 88.89 | 85.67 | 87.20 | 87.20 | 2.82% | 243,510 |
| Oct 17, 2025 | 86.00 | 86.18 | 84.10 | 84.81 | 84.81 | -1.86% | 156,762 |
| Oct 16, 2025 | 87.27 | 87.40 | 85.44 | 86.42 | 86.42 | 0.23% | 137,493 |
| Oct 15, 2025 | 84.99 | 86.45 | 83.48 | 86.22 | 86.22 | 3.63% | 174,198 |
| Oct 14, 2025 | 81.74 | 84.28 | 80.28 | 83.20 | 83.20 | -0.02% | 171,969 |
| Oct 13, 2025 | 83.02 | 84.38 | 81.41 | 83.22 | 83.22 | 3.15% | 252,333 |
| Oct 10, 2025 | 86.97 | 90.00 | 80.10 | 80.68 | 80.68 | -6.91% | 299,918 |
| Oct 9, 2025 | 87.78 | 88.00 | 85.17 | 86.67 | 86.67 | -1.25% | 163,935 |
| Oct 8, 2025 | 85.12 | 88.23 | 84.82 | 87.77 | 87.77 | 3.11% | 181,256 |
| Oct 7, 2025 | 89.20 | 90.30 | 82.74 | 85.12 | 85.12 | -3.48% | 317,447 |
| Oct 6, 2025 | 84.95 | 88.79 | 84.16 | 88.19 | 88.19 | 4.17% | 277,796 |
| Oct 3, 2025 | 82.01 | 84.72 | 81.10 | 84.66 | 84.66 | 4.20% | 321,995 |
| Oct 2, 2025 | 80.10 | 81.32 | 79.11 | 81.25 | 81.25 | 2.18% | 175,636 |
| Oct 1, 2025 | 79.13 | 80.08 | 78.03 | 79.52 | 79.52 | 0.42% | 174,133 |
| Sep 30, 2025 | 78.87 | 79.45 | 77.96 | 79.19 | 79.19 | 0.41% | 126,601 |
| Sep 29, 2025 | 81.59 | 81.59 | 78.75 | 78.87 | 78.87 | -1.96% | 161,849 |
| Sep 26, 2025 | 79.57 | 80.63 | 78.24 | 80.45 | 80.45 | 1.48% | 171,966 |
| Sep 25, 2025 | 78.26 | 79.60 | 76.49 | 79.28 | 79.28 | 0.05% | 279,717 |
| Sep 24, 2025 | 81.81 | 82.04 | 79.05 | 79.24 | 79.24 | -3.14% | 175,115 |
| Sep 23, 2025 | 81.76 | 83.20 | 81.26 | 81.81 | 81.81 | 0.55% | 233,518 |
| Sep 22, 2025 | 80.95 | 82.52 | 80.12 | 81.36 | 81.36 | -0.05% | 271,090 |
| Sep 19, 2025 | 82.91 | 82.91 | 80.08 | 81.40 | 81.40 | -1.55% | 800,411 |
| Sep 18, 2025 | 82.64 | 83.17 | 81.55 | 82.68 | 82.68 | 2.05% | 216,700 |
| Sep 17, 2025 | 81.57 | 82.84 | 80.36 | 81.02 | 81.02 | -0.86% | 187,709 |
| Sep 16, 2025 | 80.34 | 82.11 | 79.70 | 81.72 | 81.72 | 1.72% | 259,707 |
| Sep 15, 2025 | 80.24 | 81.36 | 80.01 | 80.34 | 80.34 | 0.50% | 344,220 |
| Sep 12, 2025 | 82.59 | 82.59 | 79.87 | 79.94 | 79.94 | -3.22% | 236,134 |
| Sep 11, 2025 | 81.86 | 83.35 | 81.40 | 82.60 | 82.60 | 1.25% | 140,322 |
| Sep 10, 2025 | 81.94 | 83.20 | 81.50 | 81.58 | 81.58 | -0.43% | 176,524 |
| Sep 9, 2025 | 82.63 | 82.63 | 81.21 | 81.93 | 81.93 | -1.15% | 192,381 |
| Sep 8, 2025 | 84.47 | 84.50 | 81.96 | 82.88 | 82.88 | -1.65% | 255,134 |
| Sep 5, 2025 | 83.13 | 84.31 | 82.43 | 84.27 | 84.27 | 2.34% | 213,029 |
| Sep 4, 2025 | 81.12 | 83.26 | 80.57 | 82.34 | 82.34 | 1.50% | 252,008 |
| Sep 3, 2025 | 80.30 | 81.35 | 79.72 | 81.12 | 81.12 | 1.18% | 255,314 |
| Sep 2, 2025 | 79.56 | 80.35 | 78.50 | 80.17 | 80.17 | -2.02% | 271,284 |
| Aug 29, 2025 | 84.49 | 85.00 | 81.43 | 81.82 | 81.82 | -3.72% | 211,271 |
| Aug 28, 2025 | 84.00 | 85.29 | 83.19 | 84.98 | 84.98 | 1.61% | 315,382 |
| Aug 27, 2025 | 82.79 | 83.72 | 81.90 | 83.63 | 83.63 | 0.58% | 182,008 |
| Aug 26, 2025 | 81.68 | 83.33 | 81.68 | 83.15 | 83.15 | 1.76% | 336,502 |
| Aug 25, 2025 | 81.78 | 82.76 | 81.00 | 81.71 | 81.71 | -0.55% | 161,512 |
| Aug 22, 2025 | 79.32 | 83.17 | 79.32 | 82.16 | 82.16 | 4.50% | 198,916 |
| Aug 21, 2025 | 74.95 | 78.69 | 74.73 | 78.62 | 78.62 | 3.83% | 285,349 |
| Aug 20, 2025 | 76.77 | 76.77 | 74.36 | 75.72 | 75.72 | -1.75% | 182,808 |
| Aug 19, 2025 | 78.84 | 78.92 | 76.63 | 77.07 | 77.07 | -2.28% | 145,472 |
| Aug 18, 2025 | 78.68 | 79.18 | 78.01 | 78.87 | 78.87 | 0.25% | 181,058 |
| Aug 15, 2025 | 79.34 | 79.87 | 78.41 | 78.67 | 78.67 | -0.99% | 167,699 |
| Aug 14, 2025 | 78.93 | 79.80 | 78.02 | 79.46 | 79.46 | -1.10% | 187,777 |
| Aug 13, 2025 | 78.70 | 80.49 | 78.44 | 80.34 | 80.34 | 2.66% | 225,087 |
| Aug 12, 2025 | 76.13 | 78.53 | 75.65 | 78.26 | 78.26 | 3.71% | 156,363 |
| Aug 11, 2025 | 75.27 | 76.15 | 74.83 | 75.46 | 75.46 | 0.27% | 296,974 |
| Aug 8, 2025 | 75.27 | 76.61 | 74.68 | 75.26 | 75.26 | 0.71% | 254,586 |
| Aug 7, 2025 | 74.53 | 75.42 | 72.75 | 74.73 | 74.73 | 3.59% | 332,510 |
| Aug 6, 2025 | 74.63 | 74.63 | 71.35 | 72.14 | 72.14 | -3.34% | 268,168 |
| Aug 5, 2025 | 81.00 | 84.42 | 74.46 | 74.63 | 74.63 | -3.65% | 417,492 |
| Aug 4, 2025 | 76.18 | 77.80 | 75.54 | 77.46 | 77.46 | 2.98% | 253,160 |
| Aug 1, 2025 | 73.02 | 75.57 | 71.78 | 75.22 | 75.22 | 0.44% | 216,777 |
| Jul 31, 2025 | 76.82 | 77.74 | 74.59 | 74.89 | 74.89 | -2.79% | 253,077 |
| Jul 30, 2025 | 78.71 | 79.08 | 75.88 | 77.04 | 77.04 | -2.03% | 197,797 |
| Jul 29, 2025 | 80.39 | 81.09 | 78.37 | 78.64 | 78.64 | -1.22% | 257,899 |
| Jul 28, 2025 | 78.55 | 79.95 | 78.26 | 79.61 | 79.61 | 2.02% | 245,311 |
| Jul 25, 2025 | 76.08 | 78.33 | 75.52 | 78.03 | 78.03 | 3.21% | 234,495 |
| Jul 24, 2025 | 76.52 | 76.52 | 75.14 | 75.60 | 75.60 | -1.66% | 151,557 |
| Jul 23, 2025 | 76.21 | 77.46 | 76.03 | 76.88 | 76.88 | 1.88% | 173,456 |
| Jul 22, 2025 | 74.28 | 75.63 | 72.80 | 75.46 | 75.46 | 1.38% | 203,867 |
| Jul 21, 2025 | 75.10 | 75.60 | 74.08 | 74.43 | 74.43 | -0.27% | 157,392 |
| Jul 18, 2025 | 75.11 | 75.56 | 74.09 | 74.63 | 74.63 | 0.26% | 183,701 |
| Jul 17, 2025 | 73.80 | 74.79 | 73.46 | 74.44 | 74.44 | 1.10% | 219,643 |