IPG Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	86.990	86.990	81.320	84.040	84.040	266
2026-07-29	82.000	85.380	79.920	82.830	82.830	153
2026-07-28	85.900	90.510	81.160	82.640	82.640	308
2026-07-27	96.570	96.570	87.570	89.150	89.150	146
2026-07-24	97.320	97.800	91.740	92.590	92.590	94
2026-07-23	99.790	99.790	94.060	95.520	95.520	299
2026-07-22	97.320	104.14	97.320	100.39	100.39	51
2026-07-21	104.91	104.91	99.920	102.97	102.97	60
2026-07-20	107.17	107.99	98.561	99.280	99.280	56
2026-07-17	101.29	105.86	95.280	105.86	105.86	254
2026-07-16	106.39	106.39	102.44	102.69	102.69	21
2026-07-15	109.10	109.10	103.19	106.21	106.21	25
2026-07-14	111.34	111.34	104.10	107.59	107.59	25
2026-07-13	107.70	107.70	102.65	105.16	105.16	299
2026-07-10	108.57	109.69	103.35	108.42	108.42	233
2026-07-09	103.33	109.22	103.33	108.87	108.87	524
2026-07-08	94.510	101.21	90.000	101.21	101.21	216
2026-07-07	103.74	104.67	95.090	96.250	96.250	998
2026-07-06	109.17	110.46	104.78	106.69	106.69	147
2026-07-03	105.38	105.38	105.38	105.38	105.38	0
2026-07-02	112.15	115.00	104.44	105.38	105.38	186
2026-07-01	113.00	117.20	109.27	115.24	115.24	58
2026-06-30	110.00	117.34	108.49	117.06	117.06	44
2026-06-29	114.20	114.20	99.540	109.66	109.66	351
2026-06-26	109.55	110.98	103.46	107.70	107.70	397
2026-06-25	110.00	113.91	106.00	109.13	109.13	230
2026-06-24	115.13	115.13	105.12	106.52	106.52	68
2026-06-23	110.39	114.39	107.00	108.92	108.92	151
2026-06-22	117.66	123.88	115.47	119.95	119.95	253
2026-06-19	116.61	116.61	116.61	116.61	116.61	0
2026-06-18	118.29	120.00	113.68	116.61	116.61	44
2026-06-17	116.50	121.50	114.00	114.55	114.55	31
2026-06-16	121.74	122.00	115.37	117.75	117.75	180
2026-06-15	118.49	120.00	117.00	118.59	118.59	260
2026-06-12	111.79	115.97	106.52	114.89	114.89	263
2026-06-11	108.73	111.96	105.23	108.38	108.38	690
2026-06-10	103.36	109.00	101.50	103.27	103.27	412
2026-06-09	114.41	116.77	100.80	106.43	106.43	1,850
2026-06-08	110.05	114.69	107.25	111.88	111.88	2,134
2026-06-05	123.00	123.00	109.00	109.00	109.00	7,057
2026-06-04	120.00	126.28	115.00	124.70	124.70	1,499
2026-06-03	122.50	135.06	121.90	126.66	126.66	2,919
2026-06-02	119.99	123.08	115.50	122.24	122.24	273
2026-06-01	115.09	117.35	110.00	114.64	114.64	1,428
2026-05-29	120.01	121.45	112.64	112.64	112.64	102
2026-05-28	115.50	120.94	115.00	119.37	119.37	748
2026-05-27	124.80	124.80	113.28	116.34	116.34	93
2026-05-26	126.00	126.00	116.09	121.08	121.08	251
2026-05-22	119.50	124.00	118.79	120.06	120.06	185
2026-05-21	125.00	125.00	118.00	120.67	120.67	914
2026-05-20	116.01	124.06	111.51	120.75	120.75	1,678
2026-05-19	104.80	112.30	104.80	111.92	111.92	642
2026-05-18	104.43	106.64	99.410	103.71	103.71	597
2026-05-15	106.50	106.50	98.010	100.46	100.46	1,198
2026-05-14	110.00	110.00	103.16	105.22	105.22	433
2026-05-13	102.87	109.27	102.35	107.33	107.33	895
2026-05-12	103.33	103.33	97.860	101.13	101.13	1,827
2026-05-11	101.49	106.71	101.49	104.72	104.72	762
2026-05-08	102.98	107.53	101.19	103.50	103.50	1,267
2026-05-07	106.15	106.15	97.130	102.55	102.55	1,033

← NewerPage 2 of 21 · 1,257 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.