Skip to main content
IPG Photonics Corporation (IPGP)
NASDAQ: IPGP · Real-Time Price · USD
112.36
-4.31 (-3.69%)
At close: Apr 28, 2026, 4:00 PM EDT
115.00
+2.64 (2.35%)
After-hours: Apr 28, 2026, 7:57 PM EDT

IPG Photonics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026111.44115.65110.11112.32112.32-3.73%420,730
Apr 27, 2026125.55125.55111.70116.67116.67-6.33%532,607
Apr 24, 2026125.78130.01122.01124.55124.550.80%944,212
Apr 23, 2026124.77127.50121.63123.56123.56-0.76%388,365
Apr 22, 2026126.54130.00120.18124.51124.510.52%445,988
Apr 21, 2026126.73129.82123.49123.86123.86-1.60%309,361
Apr 20, 2026124.62126.93123.00125.88125.880.69%348,348
Apr 17, 2026123.10128.63122.39125.02125.023.57%466,865
Apr 16, 2026121.02122.54117.72120.71120.71-0.50%497,104
Apr 15, 2026123.82125.80120.43121.32121.32-2.67%352,713
Apr 14, 2026129.15129.15122.31124.65124.65-2.10%373,772
Apr 13, 2026126.97129.15125.75127.32127.32-298,585
Apr 10, 2026125.81128.15123.00127.32127.322.36%287,492
Apr 9, 2026120.81126.01120.58124.38124.383.40%460,684
Apr 8, 2026120.12122.95118.93120.29120.296.35%342,468
Apr 7, 2026109.65113.37108.75113.11113.112.45%313,809
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
Feb 2, 202691.1195.7690.9994.5594.552.32%1,150,552
Jan 30, 202692.2594.9291.5592.4192.41-0.39%644,126
Jan 29, 202692.8394.4789.5092.7792.770.36%525,546
Jan 28, 202690.6693.1889.9392.4492.442.00%435,933
Jan 27, 202688.5690.9787.9790.6390.633.02%325,601
Jan 26, 202686.3588.0685.8287.9787.971.77%420,509
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%403,239
Jan 20, 202679.6181.5778.6578.7678.76-3.66%316,102
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%276,771
Jan 13, 202676.6078.0076.2176.7776.770.85%278,048
Jan 12, 202676.0976.7975.5076.1276.12-0.03%216,691
Jan 9, 202676.4477.0974.1176.1476.140.51%366,543
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%437,279
Jan 5, 202675.5177.2575.1776.8576.852.69%464,852
Jan 2, 202672.8775.6372.6074.8474.844.53%427,667
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%293,578
Dec 26, 202574.9275.7574.2575.1875.180.66%253,579
Dec 24, 202574.5575.3074.0074.6974.690.24%116,347
Dec 23, 202575.1575.8873.8974.5174.51-0.92%227,296
Dec 22, 202576.4376.7074.6875.2075.20-0.87%322,708
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