IPG Photonics Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	63.570	63.570	63.570	63.570	63.570	4
2025-05-22	65.135	65.135	65.135	65.135	65.135	0
2025-05-21	65.135	65.135	65.135	65.135	65.135	20
2025-05-20	65.963	66.345	65.963	66.345	66.345	305
2025-05-19	64.920	64.920	63.970	64.850	64.850	16
2025-05-16	62.540	62.540	62.540	62.540	62.540	2
2025-05-15	66.050	66.050	66.050	66.050	66.050	0
2025-05-14	59.609	59.609	59.609	59.609	59.609	0
2025-05-13	59.609	59.609	59.609	59.609	59.609	0
2025-05-12	59.609	59.609	59.609	59.609	59.609	0
2025-05-09	59.609	59.609	59.609	59.609	59.609	0
2025-05-08	58.290	59.609	58.290	59.609	59.609	169
2025-05-07	54.000	58.150	54.000	58.150	58.150	63
2025-05-06	55.056	56.600	52.676	56.600	56.600	55
2025-05-02	62.740	64.610	62.690	64.610	64.610	28
2025-05-01	61.064	61.870	61.064	61.870	61.870	1
2025-04-30	57.650	57.650	57.650	57.650	57.650	0
2025-04-29	57.810	58.420	57.810	58.420	58.420	0
2025-04-28	58.190	59.130	58.030	58.290	58.290	85
2025-04-25	57.150	57.150	57.150	57.150	57.150	0
2025-04-24	56.300	56.300	56.300	56.300	56.300	0
2025-04-23	56.930	58.652	56.300	56.300	56.300	127
2025-04-22	54.120	54.120	52.560	52.600	52.600	45
2025-04-17	52.990	53.095	52.870	53.040	53.040	22
2025-04-16	53.959	53.959	53.959	53.959	53.959	0
2025-04-15	53.900	53.959	53.900	53.959	53.959	327
2025-04-14	55.300	55.580	54.420	54.420	54.420	121
2025-04-11	53.900	53.900	53.900	53.900	53.900	0
2025-04-10	53.220	53.900	53.220	53.900	53.900	196
2025-04-09	55.343	56.180	55.343	56.180	56.180	39
2025-04-08	54.290	54.290	52.880	52.880	52.880	21
2025-04-07	50.000	50.000	49.700	49.700	49.700	1
2025-04-04	52.150	52.475	50.130	52.475	52.475	104
2025-04-03	56.815	56.815	56.815	56.815	56.815	115
2025-04-02	60.780	63.020	60.780	63.020	63.020	20
2025-04-01	62.950	62.950	62.950	62.950	62.950	0
2025-03-31	64.210	64.210	62.890	62.950	62.950	0
2025-03-28	64.730	64.730	64.730	64.730	64.730	0
2025-03-27	65.230	65.230	65.230	65.230	65.230	0
2025-03-26	65.230	65.230	65.230	65.230	65.230	0
2025-03-25	65.230	65.230	65.230	65.230	65.230	0
2025-03-24	65.230	65.230	65.230	65.230	65.230	2
2025-03-21	66.550	66.550	66.550	66.550	66.550	0
2025-03-20	65.981	66.690	65.981	66.550	66.550	1,964
2025-03-19	67.000	67.000	67.000	67.000	67.000	0
2025-03-18	63.920	65.770	63.920	65.770	65.770	4
2025-03-17	62.000	63.415	60.800	63.415	63.415	45
2025-03-14	61.280	61.670	61.280	61.670	61.670	3
2025-03-13	59.920	59.920	59.120	59.120	59.120	9
2025-03-12	59.000	59.550	59.000	59.550	59.550	3
2025-03-11	59.870	59.870	59.309	59.309	59.309	1
2025-03-10	61.820	62.890	61.820	62.380	62.380	0
2025-03-07	62.200	65.090	62.045	62.045	62.045	27
2025-03-06	62.960	62.960	62.960	62.960	62.960	0
2025-03-05	60.960	61.580	60.240	60.530	60.530	42
2025-03-04	57.530	60.350	57.530	60.350	60.350	19
2025-03-03	59.173	59.173	57.780	58.263	58.263	414
2025-02-28	57.840	58.110	57.840	58.110	58.110	2
2025-02-27	58.760	59.360	58.370	58.675	58.675	25
2025-02-26	60.900	60.900	59.760	59.760	59.760	18

← NewerPage 7 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.