IPG Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	86.310	86.310	85.620	85.620	85.620	168
2025-11-10	90.090	90.930	88.277	89.130	89.130	607
2025-11-07	88.810	89.700	85.940	85.940	85.940	145
2025-11-06	89.000	92.210	89.000	91.240	91.240	8
2025-11-05	88.970	88.970	88.970	88.970	88.970	1
2025-11-04	83.940	83.940	80.970	80.970	80.970	6
2025-11-03	84.495	85.340	83.620	83.620	83.620	34
2025-10-31	84.640	84.640	84.444	84.444	84.444	120
2025-10-30	85.500	85.500	84.270	84.270	84.270	9
2025-10-29	88.800	88.800	84.790	84.790	84.790	1
2025-10-28	86.020	87.500	86.020	87.500	87.500	53
2025-10-27	87.630	87.800	86.630	87.800	87.800	93
2025-10-24	88.800	88.800	87.430	87.480	87.480	1
2025-10-23	85.601	87.180	85.110	86.630	86.630	8
2025-10-22	86.030	86.710	86.030	86.710	86.710	2
2025-10-21	87.940	87.940	87.940	87.940	87.940	0
2025-10-20	87.900	88.300	87.900	87.940	87.940	89
2025-10-17	84.890	84.890	84.890	84.890	84.890	0
2025-10-16	87.290	87.290	86.180	86.180	86.180	91
2025-10-15	84.840	84.840	84.310	84.310	84.310	12
2025-10-14	82.736	82.736	82.736	82.736	82.736	100
2025-10-13	82.000	84.630	82.000	83.060	83.060	14
2025-10-10	90.000	90.000	81.939	81.939	81.939	138
2025-10-09	87.780	87.780	87.780	87.780	87.780	24
2025-10-08	85.630	87.290	85.630	87.290	87.290	1,804
2025-10-07	89.467	90.340	82.975	82.975	82.975	283
2025-10-06	84.370	86.650	84.370	86.650	86.650	53
2025-10-03	83.564	84.430	83.564	84.020	84.020	60
2025-10-02	79.970	79.970	79.970	79.970	79.970	0
2025-10-01	80.300	80.300	77.540	79.970	79.970	27
2025-09-30	79.420	79.420	78.020	78.020	78.020	100
2025-09-29	80.500	81.780	80.500	80.937	80.937	3
2025-09-26	79.809	80.310	79.809	80.310	80.310	201
2025-09-25	76.910	76.910	76.910	76.910	76.910	0
2025-09-24	81.810	81.810	79.910	79.910	79.910	626
2025-09-23	83.200	83.200	83.200	83.200	83.200	0
2025-09-22	80.950	80.950	80.950	80.950	80.950	7
2025-09-19	83.180	83.180	83.180	83.180	83.180	0
2025-09-18	83.060	83.060	83.010	83.010	83.010	8
2025-09-17	81.497	81.497	81.497	81.497	81.497	60
2025-09-16	79.800	79.800	79.800	79.800	79.800	22
2025-09-15	81.350	81.350	80.850	80.850	80.850	0
2025-09-12	83.650	83.650	81.010	81.010	81.010	0
2025-09-11	82.020	82.020	82.020	82.020	82.020	0
2025-09-10	82.020	82.020	82.020	82.020	82.020	16
2025-09-09	83.030	83.030	83.030	83.030	83.030	0
2025-09-08	82.200	84.500	82.200	83.030	83.030	18
2025-09-05	84.320	84.320	83.400	83.400	83.400	55
2025-09-04	81.730	82.990	81.730	82.990	82.990	6
2025-09-03	80.000	80.000	80.000	80.000	80.000	3
2025-09-02	78.670	78.670	78.560	78.560	78.560	14
2025-09-01	83.380	83.380	83.380	83.380	83.380	0
2025-08-29	84.200	84.360	83.380	83.380	83.380	3
2025-08-28	83.220	83.220	83.220	83.220	83.220	1
2025-08-27	84.010	84.010	84.010	84.010	84.010	35
2025-08-26	82.216	82.810	80.160	82.350	82.350	57
2025-08-22	82.380	82.380	82.380	82.380	82.380	0
2025-08-21	76.860	76.860	76.860	76.860	76.860	3
2025-08-20	76.770	77.070	75.190	75.190	75.190	2
2025-08-19	80.000	80.000	77.610	77.610	77.610	0

← NewerPage 5 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.