IPG Photonics Corporation - 0J86.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	128.17	133.57	133.57	133.65	126	41
February 19, 2026	136.1	130.14	130.14	141	129.77	62
February 18, 2026	135	139.33	139.33	140.17	131.76	124
February 17, 2026	152	132.17	132.17	152	126.84	988
February 13, 2026	144.1	152.56	152.56	154.28	139.95	1,426
February 12, 2026	114.98	135.63	135.63	136.36	114	3,644
February 11, 2026	114.98	111.66	111.66	114.98	108.89	516
February 10, 2026	113.5	114.05	114.05	114.4	110	365
February 09, 2026	108.83	109.61	109.61	111.37	108.25	179
February 06, 2026	99.41	108.32	108.32	108.32	99.41	527
February 05, 2026	97.03	99.35	99.35	99.35	97.03	35
February 04, 2026	100	97.26	103.17	103.42	96.68	224
February 03, 2026	91.8	100.71	100.71	100.71	91.8	301
February 02, 2026	91.11	95.5	95.5	95.5	91.11	741
January 30, 2026	91	93.08	93.08	94.57	91	208
January 29, 2026	94.13	94.42	94.42	94.42	91.51	460
January 28, 2026	92.83	92.73	92.73	92.84	90.64	314
January 27, 2026	88.65	88.65	88.65	88.65	88.65	55
January 26, 2026	86.54	86	86	86.54	86	4
January 23, 2026	86	85.62	85.62	87.12	85.62	19
January 22, 2026	86.64	86.19	86.19	86.64	85.41	993
January 21, 2026	80.72	82.43	82.43	82.43	80.72	90
January 20, 2026	80	80.99	80.99	81.04	79.61	267
January 16, 2026	80.56	79.27	79.27	80.56	79.27	621
January 14, 2026	77.86	77.86	77.86	77.86	77.86	0
January 13, 2026	77.29	77.05	77.05	77.29	77.05	201
January 12, 2026	76.35	76.35	76.35	76.35	76.35	422
January 09, 2026	76.42	76.42	76.42	76.42	76.42	23
January 08, 2026	76.26	76.26	76.26	76.26	76.26	2
January 07, 2026	77.02	77.02	77.02	77.02	77.02	103
January 06, 2026	78.37	79.78	79.78	79.78	78.37	39
January 05, 2026	76.58	76.57	76.57	76.58	76.57	201
January 02, 2026	71.9	71.9	71.9	71.9	71.9	33
December 31, 2025	72	72.26	72.26	72.26	72	0
December 30, 2025	72.41	72.63	72.63	72.63	72.37	15
December 24, 2025	74.09	74.09	74.09	74.09	74.09	16
December 23, 2025	75.15	75.15	75.15	75.15	75.15	2
December 22, 2025	76.43	78.54	78.54	78.54	76.43	5
December 19, 2025	75.27	76.39	76.39	76.39	75.27	32
December 17, 2025	76.38	76.28	76.28	76.38	76.28	60
December 16, 2025	77.24	77.24	77.24	77.24	77.24	2
December 15, 2025	78.17	78.17	78.17	78.17	78.17	6
December 12, 2025	81.15	81.15	81.15	81.15	81.15	5
December 11, 2025	84.9	84.9	84.9	84.9	84.9	5
December 10, 2025	84.58	84.58	84.58	84.58	84.58	10
December 09, 2025	83.44	83.44	83.44	83.44	83.44	29
December 08, 2025	85	82.51	82.51	85	82.51	18
December 04, 2025	82.6	83.23	83.23	83.23	82.6	11
December 03, 2025	81.47	82.8	82.8	82.8	81.47	6
December 02, 2025	79.78	80.29	80.29	80.29	79.78	5
December 01, 2025	79.7	78.54	78.54	79.7	78.54	276
November 28, 2025	79.15	79.15	79.15	79.15	79.15	26
November 26, 2025	79.37	78.21	78.21	79.37	78.21	0
November 25, 2025	76.96	76.96	76.96	76.96	76.96	2
November 24, 2025	75.28	75.69	75.69	75.69	75.28	2
November 21, 2025	73.42	73.42	73.42	73.42	73.42	17
November 20, 2025	77.06	73.67	73.67	77.06	73.67	51
November 19, 2025	75.69	76.08	76.08	76.08	75.69	4
November 18, 2025	75.64	75.64	75.64	75.64	75.64	197
November 14, 2025	79.44	79.44	79.44	79.44	79.44	0

IPG Photonics Corporation (0J86.L) LSE