IPG Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	92.800	100.64	90.850	99.780	99.780	5,060
2026-05-05	126.00	130.00	85.520	87.490	87.490	9,796
2026-05-04	125.79	128.71	120.74	122.51	122.51	1,161
2026-05-01	119.51	122.44	115.05	120.79	120.79	172
2026-04-30	117.00	118.80	113.00	118.60	118.60	151
2026-04-29	115.85	116.00	110.80	114.09	114.09	243
2026-04-28	113.50	115.00	107.00	112.02	112.02	488
2026-04-27	126.49	127.86	112.18	116.51	116.51	1,996
2026-04-24	130.00	130.00	123.84	127.10	127.10	1,682
2026-04-23	127.29	128.10	121.34	124.09	124.09	816
2026-04-22	128.50	129.88	120.00	123.85	123.85	3,154
2026-04-21	131.38	131.38	123.55	125.18	125.18	1,632
2026-04-20	123.58	127.39	118.00	126.37	126.37	498
2026-04-17	126.00	128.80	120.71	127.06	127.06	500
2026-04-16	122.07	127.13	117.63	118.36	118.36	278
2026-04-15	128.49	128.49	121.00	123.00	123.00	176
2026-04-14	125.00	130.00	123.34	123.34	123.34	369
2026-04-13	126.11	130.16	125.00	128.32	128.32	332
2026-04-10	122.95	128.09	122.95	127.38	127.38	248
2026-04-09	120.70	126.50	115.52	123.35	123.35	540
2026-04-08	122.33	123.73	119.29	121.84	121.84	161
2026-04-07	109.95	112.65	108.75	111.86	111.86	187
2026-04-02	114.65	114.73	111.00	113.48	113.48	383
2026-04-01	116.51	119.80	113.56	116.76	116.76	246
2026-03-31	107.28	114.19	107.28	113.48	113.48	254
2026-03-30	118.65	118.96	107.02	107.74	107.74	674
2026-03-27	113.60	120.88	113.60	115.36	115.36	812
2026-03-26	126.75	126.75	120.00	120.98	120.98	1,262
2026-03-25	131.11	132.00	125.25	127.97	127.97	344
2026-03-24	121.40	127.06	115.77	125.69	125.69	1,984
2026-03-23	115.94	121.86	115.13	119.38	119.38	283
2026-03-20	124.95	124.95	114.79	114.79	114.79	50
2026-03-19	116.50	123.44	110.94	123.44	123.44	233
2026-03-18	118.30	120.08	112.58	118.42	118.42	43
2026-03-17	120.42	120.42	113.50	115.82	115.82	20
2026-03-16	115.00	117.50	111.01	117.46	117.46	57
2026-03-13	115.00	115.00	108.20	109.99	109.99	26
2026-03-12	120.16	120.93	106.87	110.42	110.42	208
2026-03-11	119.25	121.97	114.14	118.91	118.91	135
2026-03-10	121.37	124.73	117.25	117.25	117.25	5,867
2026-03-09	119.49	120.38	114.67	119.43	119.43	187
2026-03-06	122.00	127.00	121.03	124.05	124.05	738
2026-03-05	129.45	131.93	122.50	127.27	127.27	245
2026-03-04	132.33	135.33	127.45	127.83	127.83	85
2026-03-03	131.25	136.00	123.49	134.12	134.12	942
2026-03-02	128.50	134.92	128.00	132.75	132.75	999
2026-02-27	126.50	130.69	123.71	129.14	129.14	418
2026-02-26	140.10	140.66	125.84	128.99	128.99	779
2026-02-25	134.00	141.43	131.63	140.31	140.31	4,390
2026-02-24	140.46	141.53	134.12	134.12	134.12	250
2026-02-23	136.61	136.61	130.11	134.77	134.77	459
2026-02-20	128.17	133.65	126.00	133.57	133.57	42
2026-02-19	141.00	141.00	129.71	130.14	130.14	62
2026-02-18	135.99	140.24	129.81	139.82	139.82	124
2026-02-17	152.40	152.40	124.95	132.17	132.17	988
2026-02-16	154.58	154.58	154.58	154.58	154.58	0
2026-02-13	145.06	155.00	139.95	154.58	154.58	1,426
2026-02-12	114.98	151.99	114.00	146.00	146.00	3,644
2026-02-11	114.00	114.98	108.89	108.89	108.89	516
2026-02-10	114.00	114.40	109.56	114.05	114.05	365

← NewerPage 3 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.