IPG Photonics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 78.780 | 79.110 | 78.480 | 79.110 | 79.110 | 5 |
| 2025-08-15 | 79.220 | 79.220 | 79.220 | 79.220 | 79.220 | 0 |
| 2025-08-14 | 79.220 | 79.220 | 79.220 | 79.220 | 79.220 | 0 |
| 2025-08-13 | 79.260 | 79.260 | 79.260 | 79.260 | 79.260 | 0 |
| 2025-08-12 | 76.060 | 76.060 | 76.060 | 76.060 | 76.060 | 0 |
| 2025-08-11 | 73.930 | 76.060 | 73.930 | 76.060 | 76.060 | 0 |
| 2025-08-08 | 76.225 | 76.560 | 75.935 | 76.460 | 76.460 | 60 |
| 2025-08-07 | 74.270 | 75.120 | 73.565 | 75.120 | 75.120 | 30 |
| 2025-08-06 | 76.639 | 76.639 | 76.639 | 76.639 | 76.639 | 0 |
| 2025-08-05 | 84.610 | 84.730 | 76.639 | 76.639 | 76.639 | 227 |
| 2025-08-04 | 76.180 | 77.900 | 76.180 | 77.900 | 77.900 | 18 |
| 2025-08-01 | 75.780 | 75.780 | 75.780 | 75.780 | 75.780 | 0 |
| 2025-07-31 | 75.780 | 75.780 | 75.780 | 75.780 | 75.780 | 0 |
| 2025-07-30 | 79.350 | 79.350 | 77.860 | 77.860 | 77.860 | 16 |
| 2025-07-29 | 80.340 | 80.340 | 80.340 | 80.340 | 80.340 | 0 |
| 2025-07-28 | 78.540 | 78.550 | 78.355 | 78.355 | 78.355 | 2 |
| 2025-07-25 | 75.810 | 75.810 | 75.810 | 75.810 | 75.810 | 0 |
| 2025-07-24 | 76.085 | 76.085 | 75.810 | 75.810 | 75.810 | 27 |
| 2025-07-23 | 77.200 | 77.200 | 77.200 | 77.200 | 77.200 | 0 |
| 2025-07-22 | 74.260 | 74.260 | 74.260 | 74.260 | 74.260 | 1 |
| 2025-07-21 | 75.600 | 75.600 | 74.125 | 74.943 | 74.943 | 4 |
| 2025-07-18 | 75.270 | 75.270 | 75.270 | 75.270 | 75.270 | 34 |
| 2025-07-17 | 74.430 | 74.430 | 73.927 | 73.927 | 73.927 | 1 |
| 2025-07-16 | 72.706 | 72.706 | 72.706 | 72.706 | 72.706 | 155 |
| 2025-07-15 | 74.765 | 74.970 | 73.770 | 73.770 | 73.770 | 18 |
| 2025-07-14 | 73.220 | 73.220 | 73.220 | 73.220 | 73.220 | 0 |
| 2025-07-11 | 74.070 | 74.070 | 73.420 | 73.420 | 73.420 | 308 |
| 2025-07-10 | 71.480 | 71.480 | 71.480 | 71.480 | 71.480 | 0 |
| 2025-07-09 | 71.480 | 71.480 | 71.480 | 71.480 | 71.480 | 11 |
| 2025-07-08 | 72.700 | 73.880 | 72.270 | 73.150 | 73.150 | 0 |
| 2025-07-07 | 72.690 | 73.090 | 72.060 | 72.060 | 72.060 | 3 |
| 2025-07-04 | 70.960 | 70.960 | 70.960 | 70.960 | 70.960 | 0 |
| 2025-07-03 | 70.960 | 70.960 | 70.960 | 70.960 | 70.960 | 0 |
| 2025-07-02 | 70.960 | 70.960 | 70.960 | 70.960 | 70.960 | 1 |
| 2025-07-01 | 71.144 | 71.144 | 71.144 | 71.144 | 71.144 | 6 |
| 2025-06-30 | 68.475 | 69.570 | 68.475 | 68.475 | 68.475 | 400 |
| 2025-06-27 | 69.840 | 69.840 | 69.840 | 69.840 | 69.840 | 1 |
| 2025-06-26 | 69.360 | 69.360 | 69.140 | 69.360 | 69.360 | 0 |
| 2025-06-25 | 68.680 | 68.680 | 68.680 | 68.680 | 68.680 | 0 |
| 2025-06-24 | 68.680 | 68.680 | 68.680 | 68.680 | 68.680 | 4 |
| 2025-06-23 | 66.790 | 66.790 | 66.790 | 66.790 | 66.790 | 0 |
| 2025-06-20 | 66.790 | 66.790 | 66.790 | 66.790 | 66.790 | 1 |
| 2025-06-19 | 68.210 | 68.210 | 68.210 | 68.210 | 68.210 | 0 |
| 2025-06-18 | 68.210 | 68.210 | 68.210 | 68.210 | 68.210 | 0 |
| 2025-06-17 | 68.210 | 68.210 | 68.210 | 68.210 | 68.210 | 0 |
| 2025-06-16 | 67.570 | 68.210 | 67.455 | 68.210 | 68.210 | 49 |
| 2025-06-13 | 66.960 | 67.750 | 66.960 | 67.750 | 67.750 | 1 |
| 2025-06-12 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2025-06-11 | 70.050 | 70.050 | 70.050 | 70.050 | 70.050 | 0 |
| 2025-06-10 | 70.050 | 70.050 | 70.050 | 70.050 | 70.050 | 0 |
| 2025-06-09 | 70.050 | 70.050 | 70.050 | 70.050 | 70.050 | 0 |
| 2025-06-06 | 70.050 | 70.050 | 70.050 | 70.050 | 70.050 | 3 |
| 2025-06-05 | 68.660 | 68.660 | 67.700 | 68.660 | 68.660 | 17 |
| 2025-06-04 | 69.530 | 69.530 | 69.530 | 69.530 | 69.530 | 0 |
| 2025-06-03 | 62.500 | 67.740 | 62.500 | 67.740 | 67.740 | 4 |
| 2025-06-02 | 65.710 | 66.650 | 65.710 | 66.650 | 66.650 | 0 |
| 2025-05-30 | 65.850 | 65.850 | 65.850 | 65.850 | 65.850 | 2 |
| 2025-05-29 | 67.640 | 67.640 | 67.640 | 67.640 | 67.640 | 15 |
| 2025-05-28 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 301 |
| 2025-05-27 | 63.570 | 63.570 | 63.570 | 63.570 | 63.570 | 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.