IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 108.51 | 111.75 | 108.25 | 111.24 | 111.24 | 179 |
| 2026-02-06 | 99.410 | 108.32 | 99.300 | 108.32 | 108.32 | 527 |
| 2026-02-05 | 99.890 | 99.890 | 96.010 | 99.350 | 99.350 | 35 |
| 2026-02-04 | 100.00 | 103.42 | 96.680 | 97.260 | 97.260 | 233 |
| 2026-02-03 | 91.800 | 101.66 | 91.800 | 97.680 | 97.680 | 301 |
| 2026-02-02 | 90.940 | 95.500 | 89.330 | 95.500 | 95.500 | 741 |
| 2026-01-30 | 91.000 | 94.830 | 90.230 | 93.090 | 93.090 | 208 |
| 2026-01-29 | 94.450 | 94.510 | 91.510 | 91.790 | 91.790 | 460 |
| 2026-01-28 | 91.700 | 93.170 | 90.630 | 92.730 | 92.730 | 314 |
| 2026-01-27 | 88.990 | 90.430 | 88.654 | 90.430 | 90.430 | 19 |
| 2026-01-26 | 86.540 | 87.850 | 86.000 | 86.000 | 86.000 | 4 |
| 2026-01-23 | 86.000 | 87.120 | 85.620 | 85.620 | 85.620 | 19 |
| 2026-01-22 | 86.644 | 86.644 | 85.405 | 86.186 | 86.186 | 993 |
| 2026-01-21 | 80.724 | 82.430 | 80.724 | 82.430 | 82.430 | 90 |
| 2026-01-20 | 80.000 | 81.043 | 79.100 | 80.993 | 80.993 | 267 |
| 2026-01-19 | 79.270 | 79.270 | 79.270 | 79.270 | 79.270 | 0 |
| 2026-01-16 | 80.560 | 80.560 | 79.270 | 79.270 | 79.270 | 311 |
| 2026-01-15 | 77.860 | 77.860 | 77.860 | 77.860 | 77.860 | 0 |
| 2026-01-14 | 77.860 | 77.860 | 77.860 | 77.860 | 77.860 | 1 |
| 2026-01-13 | 77.450 | 77.450 | 77.046 | 77.050 | 77.050 | 202 |
| 2026-01-12 | 75.000 | 76.790 | 75.000 | 76.348 | 76.348 | 424 |
| 2026-01-09 | 76.420 | 76.920 | 74.770 | 75.140 | 75.140 | 23 |
| 2026-01-08 | 76.260 | 76.260 | 76.260 | 76.260 | 76.260 | 2 |
| 2026-01-07 | 78.020 | 78.020 | 77.020 | 77.020 | 77.020 | 103 |
| 2026-01-06 | 79.260 | 79.784 | 78.368 | 79.784 | 79.784 | 38 |
| 2026-01-05 | 76.585 | 76.585 | 76.572 | 76.572 | 76.572 | 201 |
| 2026-01-02 | 71.900 | 71.900 | 71.900 | 71.900 | 71.900 | 33 |
| 2025-12-31 | 72.000 | 72.260 | 72.000 | 72.260 | 72.260 | 0 |
| 2025-12-30 | 72.410 | 72.632 | 72.370 | 72.632 | 72.632 | 15 |
| 2025-12-24 | 74.090 | 74.090 | 74.090 | 74.090 | 74.090 | 16 |
| 2025-12-23 | 75.150 | 75.150 | 74.260 | 74.310 | 74.310 | 1 |
| 2025-12-22 | 76.430 | 78.540 | 76.430 | 76.430 | 76.430 | 4 |
| 2025-12-19 | 75.270 | 77.000 | 75.270 | 76.387 | 76.387 | 32 |
| 2025-12-18 | 76.280 | 76.280 | 76.280 | 76.280 | 76.280 | 0 |
| 2025-12-17 | 76.377 | 76.377 | 76.280 | 76.280 | 76.280 | 32 |
| 2025-12-16 | 77.240 | 77.240 | 77.240 | 77.240 | 77.240 | 2 |
| 2025-12-15 | 77.120 | 79.970 | 77.120 | 77.770 | 77.770 | 3 |
| 2025-12-12 | 81.152 | 81.152 | 81.152 | 81.152 | 81.152 | 0 |
| 2025-12-11 | 84.900 | 84.900 | 82.810 | 82.810 | 82.810 | 5 |
| 2025-12-10 | 84.580 | 85.900 | 84.580 | 85.110 | 85.110 | 10 |
| 2025-12-09 | 83.435 | 84.510 | 83.435 | 84.510 | 84.510 | 29 |
| 2025-12-08 | 85.000 | 85.000 | 82.010 | 82.510 | 82.510 | 18 |
| 2025-12-05 | 83.227 | 83.227 | 83.227 | 83.227 | 83.227 | 0 |
| 2025-12-04 | 82.600 | 83.227 | 82.600 | 83.227 | 83.227 | 11 |
| 2025-12-03 | 81.470 | 82.800 | 81.470 | 82.800 | 82.800 | 4 |
| 2025-12-02 | 79.780 | 80.294 | 79.780 | 80.294 | 80.294 | 3 |
| 2025-12-01 | 79.700 | 79.700 | 78.540 | 78.540 | 78.540 | 276 |
| 2025-11-28 | 79.500 | 79.500 | 79.150 | 79.150 | 79.150 | 13 |
| 2025-11-27 | 78.210 | 78.210 | 78.210 | 78.210 | 78.210 | 0 |
| 2025-11-26 | 79.370 | 79.370 | 78.210 | 78.210 | 78.210 | 0 |
| 2025-11-25 | 76.960 | 76.960 | 76.960 | 76.960 | 76.960 | 0 |
| 2025-11-24 | 75.280 | 76.630 | 75.280 | 76.630 | 76.630 | 2 |
| 2025-11-21 | 72.120 | 73.490 | 72.120 | 73.320 | 73.320 | 18 |
| 2025-11-20 | 77.060 | 77.060 | 73.670 | 73.670 | 73.670 | 51 |
| 2025-11-19 | 77.390 | 77.390 | 75.690 | 77.230 | 77.230 | 3 |
| 2025-11-18 | 75.640 | 76.480 | 75.640 | 76.480 | 76.480 | 197 |
| 2025-11-17 | 79.440 | 79.440 | 79.440 | 79.440 | 79.440 | 0 |
| 2025-11-14 | 79.440 | 79.440 | 79.440 | 79.440 | 79.440 | 0 |
| 2025-11-13 | 85.150 | 85.150 | 81.990 | 82.744 | 82.744 | 7 |
| 2025-11-12 | 88.220 | 88.220 | 88.220 | 88.220 | 88.220 | 0 |
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.