Skip to main content
IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
129.18
-2.49 (-1.89%)
Mar 4, 2026, 12:22 PM EST - Market open

IPG Photonics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026131.96133.03127.65129.19--1.88%70,540
Mar 3, 2026127.97136.29123.90131.67131.67-2.57%745,451
Mar 2, 2026130.47135.35129.20135.14135.142.71%525,401
Feb 27, 2026128.24131.64123.70131.57131.571.62%554,022
Feb 26, 2026138.16138.83124.71129.47129.47-6.76%743,602
Feb 25, 2026133.85141.43130.12138.85138.855.43%419,137
Feb 24, 2026135.41142.02131.14131.70131.70-2.14%844,585
Feb 23, 2026132.51135.05130.61134.58134.580.72%456,470
Feb 20, 2026128.49133.77126.86133.62133.622.76%417,810
Feb 19, 2026137.90138.00128.37130.03130.03-5.97%653,015
Feb 18, 2026134.65140.26132.00138.28138.282.54%598,964
Feb 17, 2026150.01150.10124.44134.86134.86-12.38%1,462,668
Feb 13, 2026147.57155.82139.10153.91153.912.44%1,334,540
Feb 12, 2026116.70154.21115.87150.25150.2535.48%2,482,061
Feb 11, 2026113.08115.00108.27110.90110.900.20%864,979
Feb 10, 2026111.52114.65109.58110.68110.68-0.59%575,026
Feb 9, 2026109.06112.23108.75111.34111.341.58%476,371
Feb 6, 2026101.26110.00101.26109.61109.6110.38%528,971
Feb 5, 202697.63100.6096.0099.3099.30-0.59%426,186
Feb 4, 202699.84103.2796.5099.8999.890.98%768,162
Feb 3, 202696.09102.0695.2598.9298.924.62%709,708
Feb 2, 202691.1195.7690.9994.5594.552.32%1,150,396
Jan 30, 202692.2594.9291.5592.4192.41-0.39%644,040
Jan 29, 202692.8394.4789.5092.7792.770.36%525,543
Jan 28, 202690.6693.1889.9392.4492.442.00%435,439
Jan 27, 202688.5690.9787.9790.6390.633.02%325,434
Jan 26, 202686.3588.0685.8287.9787.971.77%420,395
Jan 23, 202686.2488.3884.8886.4486.44-0.08%494,146
Jan 22, 202686.9687.9784.5386.5186.511.24%364,334
Jan 21, 202680.2985.7979.6885.4585.458.49%402,979
Jan 20, 202679.6181.5778.6578.7678.76-3.66%316,099
Jan 16, 202680.0981.9478.8681.7581.752.15%388,958
Jan 15, 202678.9081.4478.9080.0380.033.21%306,220
Jan 14, 202677.2578.9076.3177.5477.541.00%276,688
Jan 13, 202676.6078.0076.2176.7776.770.85%277,948
Jan 12, 202676.0976.7975.5076.1276.12-0.03%216,689
Jan 9, 202676.4477.0974.1176.1476.140.51%366,539
Jan 8, 202676.0176.2974.4175.7575.75-1.20%264,489
Jan 7, 202679.5179.9976.3276.6776.67-3.52%215,265
Jan 6, 202677.1480.0377.1479.4779.473.41%401,162
Jan 5, 202675.5177.2575.1776.8576.852.69%464,838
Jan 2, 202672.8775.6372.6074.8474.844.53%427,666
Dec 31, 202572.8373.3871.3871.6071.60-1.69%214,166
Dec 30, 202572.9173.5072.0572.8372.83-0.12%238,467
Dec 29, 202574.5975.5772.3972.9272.92-3.01%211,971
Dec 26, 202574.9275.7574.2575.1875.180.66%253,579
Dec 24, 202574.5575.3074.0074.6974.690.24%116,344
Dec 23, 202575.1575.8873.8974.5174.51-0.92%227,296
Dec 22, 202576.4376.7074.6875.2075.20-0.87%322,706
Dec 19, 202575.2776.7275.2375.8675.860.92%783,033
Dec 18, 202576.3676.7874.6975.1775.170.53%370,728
Dec 17, 202577.0278.1874.4274.7774.77-2.92%268,239
Dec 16, 202577.7878.9075.9377.0277.02-0.98%374,165
Dec 15, 202578.1778.6477.0377.7877.780.86%374,715
Dec 12, 202582.6582.6577.0777.1277.12-6.52%236,156
Dec 11, 202584.9085.0982.2082.5082.50-3.50%224,463
Dec 10, 202584.5885.8083.9585.4985.491.29%231,586
Dec 9, 202581.0885.3181.0884.4084.403.62%381,993
Dec 8, 202582.5284.7881.0081.4581.45-0.57%229,506
Dec 5, 202582.8683.6581.9181.9281.92-1.13%220,677
Dec 4, 202582.6084.0081.0082.8682.860.31%164,035
Dec 3, 202581.4782.6280.8482.6082.601.52%172,069
Dec 2, 202579.7881.9179.4681.3681.362.49%208,343
Dec 1, 202578.5680.0078.5679.3879.38-0.33%227,242
Nov 28, 202578.9379.8878.3879.6479.641.44%95,928
Nov 26, 202577.5079.5776.5878.5178.511.16%205,066
Nov 25, 202576.6078.0976.0277.6177.611.33%366,122
Nov 24, 202575.2877.0474.8476.5976.592.17%324,124
Nov 21, 202572.6575.6972.0574.9674.963.45%296,349
Nov 20, 202577.0678.1971.9772.4672.46-4.46%283,334
Nov 19, 202575.6977.1475.5775.8475.840.07%221,549
Nov 18, 202575.6477.0574.9075.7975.79-0.93%279,431
Nov 17, 202579.0679.6576.1576.5076.50-4.00%257,567
Nov 14, 202579.4481.4979.2079.6979.69-2.42%217,503
Nov 13, 202584.9385.1581.2981.6781.67-4.10%394,594
Nov 12, 202586.9087.7884.9885.1685.16-1.55%153,523
Nov 11, 202586.3187.1485.2086.5086.50-0.08%223,409
Nov 10, 202589.7290.2086.5086.5786.57-1.56%238,327
Nov 7, 202588.8189.0885.6887.9487.94-2.02%273,783
Nov 6, 202589.9492.2188.6589.7589.750.90%362,735
Nov 5, 202590.0090.9287.0988.9588.955.89%472,713
Nov 4, 202583.4386.9580.4084.0084.00-2.21%370,143
Nov 3, 202584.9386.2783.2085.9085.900.92%310,931
Oct 31, 202584.3485.9681.7685.1285.121.20%248,721
Oct 30, 202585.5286.6683.8084.1184.11-2.62%176,244
Oct 29, 202587.3188.3084.3886.3786.37-0.74%246,491
Oct 28, 202587.0487.8585.4387.0187.01-0.13%177,431
Oct 27, 202587.2488.3286.7087.1287.120.58%199,201
Oct 24, 202587.9788.8086.5186.6286.62-0.05%111,799
Oct 23, 202585.1687.2484.6286.6686.661.45%137,912
Oct 22, 202586.9287.8084.5285.4285.42-3.00%195,208
Oct 21, 202587.2088.3686.6388.0688.060.99%186,606
Oct 20, 202585.7088.8985.6787.2087.202.82%243,510
Oct 17, 202586.0086.1884.1084.8184.81-1.86%156,762
Oct 16, 202587.2787.4085.4486.4286.420.23%137,493
Oct 15, 202584.9986.4583.4886.2286.223.63%174,198
Oct 14, 202581.7484.2880.2883.2083.20-0.02%171,969
Oct 13, 202583.0284.3881.4183.2283.223.15%252,333
Oct 10, 202586.9790.0080.1080.6880.68-6.91%299,918
Oct 9, 202587.7888.0085.1786.6786.67-1.25%163,935