IPG Photonics Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	71.940	71.940	68.000	71.110	71.110	89
2026-10-22	72.790	72.790	68.610	68.940	68.940	60
2026-10-21	73.940	76.620	73.710	74.070	74.070	3
2026-10-20	71.040	72.970	70.170	71.850	71.850	11
2026-10-19	73.500	73.500	71.320	71.620	71.620	37
2026-10-16	73.700	74.630	70.740	72.130	72.130	101
2026-10-15	70.000	73.670	69.600	72.460	72.460	160
2026-10-14	75.860	75.860	72.350	73.200	73.200	265
2026-10-13	76.940	77.290	72.900	74.870	74.870	357
2026-10-12	79.680	79.680	76.000	76.400	76.400	273
2026-10-09	77.800	81.590	76.770	78.099	78.099	69
2026-10-08	79.345	81.660	77.430	78.190	78.190	169
2026-10-07	80.630	83.960	78.750	79.980	79.980	330
2026-10-06	83.500	86.170	82.360	84.070	84.070	233
2026-10-05	83.980	85.570	82.040	84.530	84.530	552
2026-10-02	84.400	86.530	82.140	85.030	85.030	183
2026-10-01	79.070	83.260	77.210	82.366	82.366	276
2026-09-30	76.590	79.700	76.590	78.210	78.210	121
2026-09-29	79.790	79.790	76.530	77.420	77.420	13
2026-09-28	77.730	78.340	75.930	76.690	76.690	219
2026-09-25	78.000	80.730	76.000	78.320	78.320	59
2026-09-24	74.240	77.050	73.900	76.290	76.290	52
2026-09-23	77.980	79.800	77.000	78.300	78.300	54
2026-09-22	76.180	81.000	76.180	78.200	78.200	183
2026-09-21	79.000	80.000	77.000	78.020	78.020	748
2026-09-18	74.150	78.700	74.150	76.660	76.660	287
2026-09-17	77.580	80.860	77.050	77.050	77.050	81
2026-09-16	75.520	78.250	73.990	77.705	77.705	74
2026-09-15	76.940	77.910	74.750	75.130	75.130	269
2026-09-14	77.640	78.240	75.000	76.240	76.240	259
2026-09-11	78.750	81.690	77.960	80.980	80.980	151
2026-09-10	80.000	80.800	76.690	78.500	78.500	31
2026-09-09	76.700	80.870	76.700	80.320	80.320	30
2026-09-08	79.870	80.690	78.000	80.310	80.310	153
2026-09-04	78.750	78.750	76.460	78.610	78.610	61
2026-09-03	74.560	78.300	74.060	77.360	77.360	91
2026-09-02	75.385	76.570	73.110	75.910	75.910	186
2026-09-01	76.080	77.070	73.210	75.210	75.210	777
2026-08-31	76.520	77.940	74.910	77.270	77.270	71
2026-08-28	78.670	79.703	76.140	77.450	77.450	337
2026-08-27	78.320	78.320	73.700	76.370	76.370	158
2026-08-26	71.590	73.520	70.400	72.928	72.928	250
2026-08-25	71.100	74.880	70.520	71.300	71.300	92
2026-08-24	72.520	74.040	69.560	71.040	71.040	541
2026-08-21	78.030	78.030	72.830	73.430	73.430	83
2026-08-20	78.030	78.030	74.410	74.580	74.580	338
2026-08-19	84.760	84.760	76.619	76.619	76.619	1,810
2026-08-18	86.000	88.010	81.070	81.070	81.070	383
2026-08-17	85.010	89.110	85.010	87.300	87.300	122
2026-08-14	82.410	87.150	81.670	85.710	85.710	254
2026-08-13	89.960	89.960	85.130	85.590	85.590	89
2026-08-12	87.590	91.020	84.000	87.470	87.470	208
2026-08-11	87.590	88.720	85.000	86.070	86.070	21
2026-08-10	91.130	94.160	86.440	86.440	86.440	232
2026-08-07	89.240	92.130	88.040	90.380	90.380	380
2026-08-06	91.930	92.480	86.830	89.200	89.200	253
2026-08-05	96.000	99.970	92.200	94.860	94.860	30
2026-08-04	97.000	99.000	84.960	94.270	94.270	937
2026-08-03	84.600	89.170	82.950	87.580	87.580	244
2026-07-31	90.010	90.010	83.100	85.360	85.360	79

Page 1 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.