NASDAQ : IPGP
IPG Photonics Corporation — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 75.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IPG Photonics Corporation (IPGP) closed at 72.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 72.3 | 73.73 | 71.23 | 72.59 | 379,746 | -4.11% |
| 2026-10-29 | 74.56 | 76.9 | 74.56 | 75.7 | 322,310 | +0.23% |
| 2026-10-28 | 75.51 | 76.235 | 74.06 | 75.53 | 309,446 | +1.60% |
| 2026-10-27 | 74.08 | 75.13 | 73.217 | 74.34 | 306,223 | +2.10% |
| 2026-10-26 | 72.07 | 73.94 | 70.76 | 72.81 | 305,293 | +2.45% |
| 2026-10-23 | 69.28 | 71.45 | 68.27 | 71.07 | 314,384 | +2.39% |
| 2026-10-22 | 71.47 | 71.875 | 68.63 | 69.41 | 332,160 | -6.24% |
| 2026-10-21 | 73.83 | 74.785 | 72.98 | 74.03 | 289,757 | +2.12% |
| 2026-10-20 | 71.76 | 73.36 | 69.99 | 72.49 | 428,175 | +0.01% |
| 2026-10-19 | 73.14 | 74.66 | 70.86 | 72.48 | 312,048 | +2.07% |
| 2026-10-16 | 72.75 | 73.41 | 70.93 | 71.01 | 357,621 | -3.73% |
| 2026-10-15 | 71.76 | 73.91 | 70 | 73.76 | 391,843 | +0.12% |
| 2026-10-14 | 73.9 | 74.7 | 72.58 | 73.67 | 334,290 | -2.87% |
| 2026-10-13 | 75.05 | 75.99 | 72.75 | 75.85 | 326,215 | -0.26% |
| 2026-10-12 | 77.52 | 77.872 | 75.91 | 76.05 | 269,539 | -2.84% |
| 2026-10-09 | 79.4 | 80.35 | 76.639 | 78.27 | 245,718 | +0.68% |
| 2026-10-08 | 79.53 | 80.36 | 77.11 | 77.74 | 302,043 | -3.89% |
| 2026-10-07 | 81.72 | 82.35 | 78.735 | 80.89 | 379,540 | -3.35% |
| 2026-10-06 | 84.3 | 84.756 | 82.5 | 83.69 | 537,867 | +0.11% |
| 2026-10-05 | 83.98 | 84.889 | 83.4 | 83.6 | 473,767 | -0.54% |
| 2026-10-02 | 85.44 | 86.42 | 83.87 | 84.05 | 651,750 | +0.47% |
| 2026-10-01 | 78.46 | 84.09 | 77.71 | 83.66 | 442,088 | +6.87% |
| 2026-09-30 | 78.67 | 79.79 | 77.41 | 78.28 | 607,937 | -0.31% |
| 2026-09-29 | 78.12 | 78.743 | 76.95 | 78.52 | 274,244 | +1.67% |
| 2026-09-28 | 77.55 | 78.39 | 75.57 | 77.23 | 323,701 | -1.14% |
| 2026-09-25 | 78.42 | 79.289 | 77.24 | 78.12 | 373,281 | +0.90% |
| 2026-09-24 | 75.05 | 77.69 | 74.56 | 77.42 | 450,527 | +0.31% |
| 2026-09-23 | 78.27 | 79.845 | 76.59 | 77.18 | 494,966 | -1.30% |
| 2026-09-22 | 77.27 | 78.635 | 76.91 | 78.2 | 268,502 | +0.58% |
| 2026-09-21 | 78.46 | 79.105 | 77 | 77.75 | 332,025 | +1.57% |
| 2026-09-18 | 76.64 | 77.79 | 76.2 | 76.55 | 939,211 | +0.56% |
| 2026-09-17 | 79.3 | 80.18 | 76.01 | 76.12 | 357,763 | -1.09% |
| 2026-09-16 | 76.4 | 78.63 | 76.06 | 76.96 | 394,908 | +2.42% |
| 2026-09-15 | 75.7 | 76.545 | 74.51 | 75.14 | 402,049 | +0.32% |
| 2026-09-14 | 76.17 | 78.485 | 74.89 | 74.9 | 325,052 | -6.36% |
| 2026-09-11 | 80.07 | 81.82 | 79.38 | 79.99 | 305,755 | +2.12% |
| 2026-09-10 | 78.35 | 79.89 | 77.8 | 78.33 | 382,058 | -2.44% |
| 2026-09-09 | 78.545 | 81.12 | 78.545 | 80.29 | 392,887 | +0.92% |
| 2026-09-08 | 79.21 | 80.64 | 78.36 | 79.56 | 334,177 | +2.00% |
| 2026-09-04 | 77.15 | 78.71 | 76.47 | 78 | 350,035 | +2.01% |
| 2026-09-03 | 76.48 | 77.86 | 75.18 | 76.46 | 359,947 | -0.03% |
| 2026-09-02 | 75.21 | 77.03 | 73.95 | 76.48 | 393,780 | +1.70% |
| 2026-09-01 | 74.69 | 75.98 | 72.97 | 75.2 | 682,930 | -1.16% |
| 2026-08-31 | 76.44 | 77.32 | 75.53 | 76.08 | 623,592 | -0.59% |
| 2026-08-28 | 78.67 | 80.34 | 75.456 | 76.53 | 673,553 | -0.93% |
| 2026-08-27 | 75.34 | 77.42 | 73.5 | 77.25 | 560,011 | +4.10% |
| 2026-08-26 | 71.84 | 75.26 | 71.08 | 74.21 | 1,062,699 | +3.46% |
| 2026-08-25 | 73.18 | 73.575 | 70.36 | 71.73 | 778,172 | +1.40% |
| 2026-08-24 | 72.27 | 72.735 | 69.41 | 70.74 | 762,775 | -3.44% |
| 2026-08-21 | 75.25 | 75.625 | 72.5 | 73.26 | 744,540 | -1.57% |
| 2026-08-20 | 77.05 | 77.05 | 74.27 | 74.43 | 584,932 | -2.79% |
| 2026-08-19 | 83 | 83 | 76.02 | 76.57 | 697,180 | -5.83% |
| 2026-08-18 | 84.89 | 85.48 | 80.735 | 81.31 | 934,710 | -7.71% |
| 2026-08-17 | 86.49 | 89.1 | 85.307 | 88.1 | 658,425 | +2.69% |
| 2026-08-14 | 83.9 | 86.775 | 83.27 | 85.79 | 412,123 | +2.20% |
| 2026-08-13 | 86.51 | 88.79 | 83.773 | 83.94 | 454,556 | -3.86% |
| 2026-08-12 | 89.43 | 89.78 | 85.96 | 87.31 | 413,267 | +1.76% |
| 2026-08-11 | 86.93 | 87.31 | 85.325 | 85.8 | 338,131 | +1.07% |
| 2026-08-10 | 91.63 | 92.48 | 84.675 | 84.89 | 379,960 | -5.92% |
| 2026-08-07 | 89.47 | 92.13 | 87.66 | 90.23 | 353,809 | +4.07% |
| 2026-08-06 | 89.96 | 92.71 | 86.37 | 86.7 | 593,394 | -5.50% |
| 2026-08-05 | 95.74 | 99.949 | 91.35 | 91.75 | 598,655 | -2.47% |
| 2026-08-04 | 93.99 | 95.55 | 85.94 | 94.07 | 830,069 | +7.88% |
| 2026-08-03 | 83.59 | 88.73 | 83 | 87.2 | 391,865 | +2.52% |
| 2026-07-31 | 88.6 | 88.73 | 83.635 | 85.06 | 408,814 | +0.19% |
| 2026-07-30 | 83.5 | 85.09 | 82.65 | 84.9 | 327,111 | +5.85% |
| 2026-07-29 | 83.16 | 84.065 | 79.69 | 80.21 | 518,180 | -4.53% |
| 2026-07-28 | 86.84 | 87.2 | 81.24 | 84.02 | 417,195 | -6.33% |
| 2026-07-27 | 93.045 | 93.045 | 87 | 89.7 | 327,975 | -2.18% |
| 2026-07-24 | 96.31 | 96.31 | 90.63 | 91.7 | 423,066 | -4.93% |
| 2026-07-23 | 96.37 | 99.91 | 93.51 | 96.46 | 345,904 | -1.41% |
| 2026-07-22 | 100.95 | 103.53 | 97.79 | 97.84 | 287,231 | -4.82% |
| 2026-07-21 | 102.33 | 103.68 | 99.47 | 102.79 | 334,443 | +4.99% |
| 2026-07-20 | 105 | 105.865 | 97.32 | 97.9 | 338,185 | -6.16% |
| 2026-07-17 | 101.32 | 105.745 | 97.15 | 104.33 | 431,684 | +0.94% |
| 2026-07-16 | 104.25 | 105.48 | 102.625 | 103.36 | 334,229 | -4.22% |
| 2026-07-15 | 109.15 | 109.15 | 103.64 | 107.91 | 303,093 | +1.34% |
| 2026-07-14 | 107.97 | 109.33 | 104.72 | 106.48 | 269,742 | +1.67% |
| 2026-07-13 | 105.45 | 106.88 | 104.26 | 104.73 | 256,944 | -2.78% |
| 2026-07-10 | 106.88 | 109.305 | 106.51 | 107.73 | 303,452 | -0.28% |
| 2026-07-09 | 107.4 | 109.22 | 104.49 | 108.03 | 462,328 | +5.62% |
| 2026-07-08 | 95.86 | 102.5 | 95.12 | 102.28 | 387,932 | +5.88% |
| 2026-07-07 | 99.965 | 101.28 | 94.66 | 96.6 | 467,950 | -7.74% |
| 2026-07-06 | 107.29 | 109.8 | 103.91 | 104.7 | 321,313 | -0.54% |
| 2026-07-02 | 114.98 | 115.16 | 104.66 | 105.27 | 275,992 | -7.99% |
| 2026-07-01 | 113.265 | 116.42 | 111.025 | 114.41 | 278,666 | -2.48% |
| 2026-06-30 | 111.14 | 119.85 | 111.14 | 117.32 | 417,124 | +5.80% |
| 2026-06-29 | 107.07 | 111.16 | 99.55 | 110.89 | 784,515 | +3.45% |
| 2026-06-26 | 106.71 | 108.543 | 104.754 | 107.19 | 719,116 | -2.76% |
| 2026-06-25 | 111.54 | 112.25 | 107.07 | 110.23 | 362,766 | +2.33% |
| 2026-06-24 | 108.11 | 109.99 | 105.49 | 107.72 | 306,775 | +0.07% |
| 2026-06-23 | 111.03 | 112.835 | 107.27 | 107.65 | 304,743 | -8.77% |
| 2026-06-22 | 119.9 | 120 | 116.35 | 118 | 274,479 | -0.01% |
| 2026-06-18 | 118.47 | 119.19 | 114.17 | 118.01 | 756,829 | +3.85% |
| 2026-06-17 | 117.09 | 118.682 | 112.74 | 113.64 | 275,005 | -1.42% |
| 2026-06-16 | 120.595 | 121.73 | 114.98 | 115.28 | 335,697 | -3.94% |
| 2026-06-15 | 118.48 | 120.68 | 117.43 | 120.01 | 388,878 | +4.68% |
| 2026-06-12 | 111.23 | 115.97 | 109.29 | 114.65 | 236,875 | +3.11% |
| 2026-06-11 | 107.39 | 111.67 | 106.45 | 111.19 | 329,759 | +6.84% |
| 2026-06-10 | 104.74 | 109 | 101.445 | 104.07 | 391,142 | -2.16% |
| 2026-06-09 | 114.52 | 115.57 | 100.567 | 106.37 | 476,491 | -4.40% |
| 2026-06-08 | 110.82 | 112.795 | 108.29 | 111.27 | 316,573 | +3.63% |
| 2026-06-05 | 118.17 | 118.17 | 106.26 | 107.37 | 430,143 | -12.36% |
| 2026-06-04 | 117.56 | 126.428 | 115.413 | 122.51 | 736,728 | +0.73% |
| 2026-06-03 | 127.27 | 135 | 120.88 | 121.62 | 1,409,828 | -0.28% |
| 2026-06-02 | 117.2 | 123.295 | 115.77 | 121.96 | 1,051,158 | +5.90% |
| 2026-06-01 | 114.08 | 117.39 | 111.99 | 115.16 | 597,978 | +0.56% |
| 2026-05-29 | 117.96 | 119.19 | 112.46 | 114.52 | 553,474 | -2.41% |
| 2026-05-28 | 117.72 | 120.63 | 116.19 | 117.35 | 331,280 | +0.31% |
| 2026-05-27 | 120.71 | 121.555 | 115.055 | 116.99 | 331,538 | -2.36% |
| 2026-05-26 | 121.5 | 121.6 | 117.145 | 119.82 | 577,201 | +0.69% |
| 2026-05-22 | 121.75 | 122.56 | 117.79 | 119 | 498,550 | -1.26% |
| 2026-05-21 | 120.06 | 122.86 | 119 | 120.52 | 585,365 | -0.32% |
| 2026-05-20 | 114.9 | 124 | 114.9 | 120.91 | 850,962 | +6.69% |
| 2026-05-19 | 105.84 | 113.78 | 103.775 | 113.33 | 628,019 | +6.56% |
| 2026-05-18 | 104.02 | 106.66 | 101.54 | 106.35 | 600,032 | +3.49% |
| 2026-05-15 | 102.32 | 103.08 | 99.52 | 102.76 | 390,060 | -2.23% |
| 2026-05-14 | 106.7 | 107.81 | 104.265 | 105.1 | 428,571 | -1.41% |
| 2026-05-13 | 104.76 | 109 | 102.9 | 106.6 | 383,221 | +3.89% |
| 2026-05-12 | 101.84 | 103.09 | 98.01 | 102.61 | 398,220 | -0.84% |