IPG Photonics Corporation (IPGP) NASDAQ
118.38
-3.24(-2.66%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
118.38
-3.24(-2.66%)
Currency In USD
If you invested $1000 in IPG Photonics Corporation (IPGP) 10 years ago, it would be worth $1,353.22 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $566.22, while $1000 invested 1 year ago would be worth $1,735.01. This corresponds to total returns of 35.32%, -43.38%, 73.5%, respectively, with annualized returns of 3.07%, -10.75%, 73.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2026 | 127.19 | 121.62 | 121.62 | 135 | 120.88 | 1.4M |
| June 02, 2026 | 117.2 | 121.96 | 121.96 | 123.3 | 115.77 | 1.05M |
| June 01, 2026 | 114.08 | 115.16 | 115.16 | 117.39 | 111.99 | 552,004 |
| May 29, 2026 | 117.96 | 114.52 | 114.52 | 119.19 | 112.46 | 553,394 |
| May 28, 2026 | 117.72 | 117.35 | 117.35 | 120.63 | 116.19 | 331,196 |
| May 27, 2026 | 120.71 | 116.99 | 116.99 | 121.56 | 115.06 | 331,492 |
| May 26, 2026 | 121.5 | 119.82 | 119.82 | 121.6 | 117.16 | 373,215 |
| May 22, 2026 | 121.75 | 119 | 119 | 122.56 | 117.79 | 498,479 |
| May 21, 2026 | 120.06 | 120.52 | 120.52 | 122.86 | 119 | 585,192 |
| May 20, 2026 | 114.9 | 120.91 | 120.91 | 124 | 114.9 | 850,875 |
| May 19, 2026 | 105.84 | 113.33 | 113.33 | 113.78 | 103.78 | 627,718 |
| May 18, 2026 | 104.02 | 106.35 | 106.35 | 106.66 | 101.54 | 599,922 |
| May 15, 2026 | 102.32 | 102.76 | 102.76 | 103.08 | 99.52 | 390,040 |
| May 14, 2026 | 106.7 | 105.1 | 105.1 | 107.81 | 104.08 | 428,478 |
| May 13, 2026 | 104.76 | 106.6 | 106.6 | 109 | 102.9 | 382,718 |
| May 12, 2026 | 101.84 | 102.61 | 102.61 | 103.09 | 98.01 | 348,168 |
| May 11, 2026 | 104.49 | 103.48 | 103.48 | 106.44 | 102 | 464,423 |
| May 08, 2026 | 105 | 104.49 | 104.49 | 106.27 | 102.92 | 440,448 |
| May 07, 2026 | 102.25 | 101.53 | 101.53 | 104.23 | 98 | 894,925 |
| May 06, 2026 | 92.53 | 101.94 | 101.94 | 102.2 | 92.52 | 1.12M |
| May 05, 2026 | 92.7 | 90.84 | 90.84 | 97.17 | 86 | 3.08M |
| May 04, 2026 | 124.22 | 122.33 | 122.33 | 126.95 | 120.74 | 776,420 |
| May 01, 2026 | 118.18 | 122.87 | 122.87 | 123.08 | 116.48 | 472,431 |
| April 30, 2026 | 115.47 | 118.92 | 118.92 | 120.44 | 114.8 | 388,564 |
| April 29, 2026 | 113.16 | 113.26 | 113.26 | 115.26 | 112.13 | 330,940 |
| April 28, 2026 | 111.44 | 112.36 | 112.36 | 115.65 | 110.11 | 420,731 |
| April 27, 2026 | 125.55 | 116.67 | 116.67 | 125.55 | 111.7 | 513,136 |
| April 24, 2026 | 125.78 | 124.55 | 124.55 | 130.01 | 122.01 | 944,212 |
| April 23, 2026 | 124.77 | 123.56 | 123.56 | 127.5 | 121.63 | 388,539 |
| April 22, 2026 | 126.54 | 124.51 | 124.51 | 130 | 120.18 | 445,988 |
| April 21, 2026 | 126.73 | 123.86 | 123.86 | 129.82 | 123.49 | 309,364 |
| April 20, 2026 | 124.62 | 125.88 | 125.88 | 126.93 | 123 | 348,348 |
| April 17, 2026 | 123.1 | 125.02 | 125.02 | 128.63 | 122.39 | 466,912 |
| April 16, 2026 | 121.02 | 120.71 | 120.71 | 122.54 | 117.72 | 497,105 |
| April 15, 2026 | 123.82 | 121.32 | 121.32 | 125.8 | 120.43 | 334,487 |
| April 14, 2026 | 129.15 | 124.65 | 124.65 | 129.15 | 122.31 | 373,772 |
| April 13, 2026 | 126.97 | 127.32 | 127.32 | 129.15 | 125.75 | 298,585 |
| April 10, 2026 | 125.81 | 127.32 | 127.32 | 128.15 | 123 | 287,493 |
| April 09, 2026 | 120.81 | 124.38 | 124.38 | 126.01 | 120.58 | 460,684 |
| April 08, 2026 | 120.12 | 120.29 | 120.29 | 122.95 | 118.93 | 342,468 |
| April 07, 2026 | 109.65 | 113.11 | 113.11 | 113.37 | 108.75 | 314,200 |
| April 06, 2026 | 114.29 | 110.4 | 110.4 | 117.18 | 108.49 | 398,432 |
| April 02, 2026 | 112.11 | 113.94 | 113.94 | 117.14 | 111.14 | 261,142 |
| April 01, 2026 | 116.66 | 115.49 | 115.49 | 118.87 | 115.05 | 316,132 |
| March 31, 2026 | 109.32 | 114.59 | 114.59 | 114.74 | 109.32 | 273,893 |
| March 30, 2026 | 117.58 | 107.69 | 107.69 | 118.65 | 106.26 | 258,032 |
| March 27, 2026 | 117.63 | 115.7 | 115.7 | 120.3 | 114.29 | 305,609 |
| March 26, 2026 | 122.76 | 118.7 | 118.7 | 124.39 | 118.32 | 332,499 |
| March 25, 2026 | 129.63 | 127.01 | 127.01 | 131.2 | 125.63 | 405,637 |
| March 24, 2026 | 117.53 | 125.7 | 125.7 | 127 | 116 | 373,926 |
| March 23, 2026 | 117.83 | 119.15 | 119.15 | 121.3 | 117.37 | 487,890 |
| March 20, 2026 | 122.17 | 115.36 | 115.36 | 122.78 | 114.59 | 742,962 |
| March 19, 2026 | 113.85 | 122.78 | 122.78 | 123.46 | 112 | 413,706 |
| March 18, 2026 | 115.85 | 116.61 | 116.61 | 120.15 | 114.18 | 403,485 |
| March 17, 2026 | 115.1 | 115.5 | 115.5 | 116.84 | 112.49 | 327,467 |
| March 16, 2026 | 112.86 | 114.68 | 114.68 | 117.79 | 112.86 | 372,688 |
| March 13, 2026 | 110.76 | 110.95 | 110.95 | 115.61 | 109.88 | 316,175 |
| March 12, 2026 | 117.46 | 109.62 | 109.62 | 118.24 | 105.84 | 1.04M |
| March 11, 2026 | 116.61 | 120.53 | 120.53 | 120.68 | 114.27 | 427,192 |
| March 10, 2026 | 121.37 | 116.47 | 116.47 | 123.15 | 114.95 | 1.04M |