IPG Photonics Corporation historical data

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

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

← NewerPage 4 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.