Skip to main content
IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
107.19
-3.04 (-2.76%)
At close: Jun 26, 2026, 4:00 PM EDT
106.00
-1.19 (-1.11%)
After-hours: Jun 26, 2026, 7:47 PM EDT

IPG Photonics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026106.71108.54104.75107.19107.19-2.76%719,115
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
May 15, 2026102.32103.0899.52102.76102.76-2.23%390,060
May 14, 2026106.70107.81104.27105.10105.10-1.41%428,571
May 13, 2026104.76109.00102.90106.60106.603.89%383,221
May 12, 2026101.84103.0998.01102.61102.61-0.84%398,220
May 11, 2026104.49106.44102.00103.48103.48-0.97%464,630
May 8, 2026105.00106.27102.92104.49104.492.92%441,260
May 7, 2026102.25104.2398.00101.53101.53-0.40%896,209
May 6, 202692.53102.2092.52101.94101.9412.22%1,123,332
May 5, 202692.7097.1786.0090.8490.84-25.74%3,091,337
May 4, 2026124.22126.95120.74122.33122.33-0.44%778,941
May 1, 2026118.18123.08116.48122.87122.873.32%473,068
Apr 30, 2026115.47120.44114.80118.92118.925.00%388,569
Apr 29, 2026113.16115.26112.13113.26113.260.80%331,115
Apr 28, 2026111.44115.65110.11112.36112.36-3.69%420,745
Apr 27, 2026125.55125.55111.70116.67116.67-6.33%533,503
Apr 24, 2026125.78130.01122.01124.55124.550.80%945,282
Apr 23, 2026124.77127.50121.63123.56123.56-0.76%388,744
Apr 22, 2026126.54130.00120.18124.51124.510.52%446,403
Apr 21, 2026126.73129.82123.49123.86123.86-1.60%309,501
Apr 20, 2026124.62126.93123.00125.88125.880.69%349,020
Apr 17, 2026123.10128.63122.39125.02125.023.57%467,290
Apr 16, 2026121.02122.54117.72120.71120.71-0.50%497,172
Apr 15, 2026123.82125.80120.43121.32121.32-2.67%352,828
Apr 14, 2026129.15129.15122.31124.65124.65-2.10%374,933
Apr 13, 2026126.97129.15125.75127.32127.32-299,933
Apr 10, 2026125.81128.15123.00127.32127.322.36%287,660
Apr 9, 2026120.81126.01120.58124.38124.383.40%461,027
Apr 8, 2026120.12122.95118.93120.29120.296.35%346,069
Apr 7, 2026109.65113.37108.75113.11113.112.45%314,197
Apr 6, 2026114.29117.18108.49110.40110.40-3.11%399,130
Apr 2, 2026112.11117.14111.14113.94113.94-1.34%261,289
Apr 1, 2026116.66118.87115.05115.49115.490.79%316,470
Mar 31, 2026109.32114.74109.32114.59114.596.41%274,101
Mar 30, 2026117.58118.65106.26107.69107.69-6.92%258,193
Mar 27, 2026117.63120.30114.29115.70115.70-2.53%307,502
Mar 26, 2026122.76124.39118.32118.70118.70-6.54%339,492
Mar 25, 2026129.63131.20125.63127.01127.011.04%405,968
Mar 24, 2026117.53127.00116.00125.70125.705.50%374,700
Mar 23, 2026117.83121.30117.37119.15119.153.29%488,311
Mar 20, 2026122.17122.78114.59115.36115.36-6.04%744,222
Mar 19, 2026113.85123.46112.00122.78122.785.29%418,087
Mar 18, 2026115.85120.15114.18116.61116.610.96%403,773
Mar 17, 2026115.10116.84112.49115.50115.500.72%339,850
Mar 16, 2026112.86117.79112.86114.68114.683.36%373,094
Mar 13, 2026110.76115.61109.88110.95110.951.22%316,395
Mar 12, 2026117.46118.24105.84109.62109.62-9.06%1,040,482
Mar 11, 2026116.61120.68114.27120.53120.533.49%441,991
Mar 10, 2026121.37123.15114.95116.47116.47-4.45%1,035,914
Mar 9, 2026119.39122.35116.73121.89121.890.99%277,546
Mar 6, 2026122.02127.02120.33120.70120.70-4.79%362,474
Mar 5, 2026126.80132.49125.02126.77126.77-1.93%470,079
Mar 4, 2026131.96133.03126.67129.27129.27-1.82%439,096
Mar 3, 2026127.97136.29123.90131.67131.67-2.57%745,788
Mar 2, 2026130.47135.35129.20135.14135.142.71%526,458
Feb 27, 2026128.24131.64123.70131.57131.571.62%555,676
Feb 26, 2026138.16138.83124.71129.47129.47-6.76%743,750
Feb 25, 2026133.85141.43130.12138.85138.855.43%420,388
Feb 24, 2026135.41142.02131.14131.70131.70-2.14%844,596
Feb 23, 2026132.51135.05130.61134.58134.580.72%456,598
Feb 20, 2026128.49133.77126.86133.62133.622.76%417,991
Feb 19, 2026137.90138.00128.37130.03130.03-5.97%653,210
Feb 18, 2026134.65140.26132.00138.28138.282.54%599,196
Feb 17, 2026150.01150.10124.44134.86134.86-12.38%1,467,486
Feb 13, 2026147.57155.82139.10153.91153.912.44%1,334,824
Feb 12, 2026116.70154.21115.87150.25150.2535.48%2,484,386
Feb 11, 2026113.08115.00108.27110.90110.900.20%865,171
Feb 10, 2026111.52114.65109.58110.68110.68-0.59%575,052
Feb 9, 2026109.06112.23108.75111.34111.341.58%476,709
Feb 6, 2026101.26110.00101.26109.61109.6110.38%529,517
Feb 5, 202697.63100.6096.0099.3099.30-0.59%426,209
Feb 4, 202699.84103.2796.5099.8999.890.98%768,171
Feb 3, 202696.09102.0695.2598.9298.924.62%712,943