IPG Photonics Corporation (IPGP) NASDAQ

105.10

-1.5(-1.41%)

Updated at May 14 04:00PM

Currency In USD

IPGP Historical Return

If you invested $1000 in IPG Photonics Corporation (IPGP) 10 years ago, it would be worth $1,268.86 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $535.16, while $1000 invested 1 year ago would be worth $1,607.03. This corresponds to total returns of 26.89%, -46.48%, 60.7%, respectively, with annualized returns of 2.41%, -11.76%, 60.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IPGP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 09, 2026	119.39	121.89	121.89	122.35	116.73	277,388
March 06, 2026	122.02	120.7	120.7	127.02	120.33	362,500
March 05, 2026	126.8	126.77	126.77	132.49	125.02	470,100
March 04, 2026	131.96	129.27	129.27	133.03	126.67	418,227
March 03, 2026	127.97	131.67	131.67	136.29	123.9	745,459
March 02, 2026	130.47	135.14	135.14	135.35	129.2	526,500
February 27, 2026	128.24	131.57	131.57	131.64	123.7	555,676
February 26, 2026	138.16	129.47	129.47	138.83	124.71	743,750
February 25, 2026	133.85	138.85	138.85	141.43	130.12	420,400
February 24, 2026	135.41	131.7	131.7	142.02	131.14	844,600
February 23, 2026	132.51	134.58	134.58	135.05	130.61	456,598
February 20, 2026	128.49	133.62	133.62	133.77	126.86	417,991
February 19, 2026	137.9	130.03	130.03	138	128.37	653,210