IPG Photonics Corporation - IPGP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	86	84.81	84.81	86.18	84.1	156,800
October 16, 2025	87.27	86.42	86.42	87.4	85.44	137,500
October 15, 2025	84.99	86.22	86.22	86.45	83.48	174,200
October 14, 2025	81.74	83.2	83.2	84.28	80.28	172,000
October 13, 2025	83.02	83.22	83.22	84.38	81.41	252,333
October 10, 2025	86.97	80.68	80.68	90	80.1	299,918
October 09, 2025	87.78	86.67	86.67	88	85.17	163,935
October 08, 2025	85.12	87.77	87.77	88.23	84.82	181,300
October 07, 2025	89.2	85.12	85.12	90.3	82.74	317,447
October 06, 2025	84.95	88.19	88.19	88.79	84.16	277,800
October 03, 2025	82.01	84.66	84.66	84.72	81.1	322,000
October 02, 2025	80.1	81.25	81.25	81.32	79.11	175,636
October 01, 2025	79.13	79.52	79.52	80.08	78.03	174,133
September 30, 2025	78.87	79.19	79.19	79.45	77.96	126,601
September 29, 2025	81.59	78.87	78.87	81.59	78.75	161,849
September 26, 2025	79.57	80.45	80.45	80.63	78.24	172,000
September 25, 2025	78.26	79.28	79.28	79.6	76.49	279,717
September 24, 2025	81.81	79.24	79.24	82.04	79.05	175,115
September 23, 2025	81.76	81.81	81.81	83.2	81.26	233,518
September 22, 2025	80.95	81.36	81.36	82.52	80.12	271,100
September 19, 2025	82.91	81.4	81.4	82.91	80.08	800,411
September 18, 2025	82.64	82.68	82.68	83.17	81.55	216,700
September 17, 2025	81.57	81.02	81.02	82.84	80.36	187,709
September 16, 2025	80.34	81.72	81.72	82.11	79.69	259,707
September 15, 2025	80.24	80.34	80.34	81.36	80.01	344,220
September 12, 2025	82.59	79.94	79.94	82.59	79.87	236,134
September 11, 2025	81.86	82.6	82.6	83.35	81.4	140,322
September 10, 2025	81.94	81.58	81.58	83.2	81.5	176,524
September 09, 2025	82.63	81.93	81.93	82.63	81.21	192,400
September 08, 2025	84.47	82.88	82.88	84.5	81.96	255,134
September 05, 2025	83.13	84.27	84.27	84.31	82.43	213,029
September 04, 2025	81.12	82.34	82.34	83.26	80.57	252,008
September 03, 2025	80.3	81.12	81.12	81.35	79.72	255,314
September 02, 2025	79.56	80.17	80.17	80.35	78.5	271,300
August 29, 2025	84.49	81.82	81.82	85	81.43	211,300
August 28, 2025	84	84.98	84.98	85.29	83.19	315,400
August 27, 2025	82.79	83.63	83.63	83.72	81.9	182,008
August 26, 2025	81.68	83.15	83.15	83.33	81.68	336,502
August 25, 2025	81.78	81.71	81.71	82.76	81	161,512
August 22, 2025	79.32	82.16	82.16	83.17	79.32	198,916
August 21, 2025	74.95	78.62	78.62	78.68	74.73	250,169
August 20, 2025	76.77	75.72	75.72	76.77	74.36	182,808
August 19, 2025	78.84	77.07	77.07	78.92	76.63	145,500
August 18, 2025	78.68	78.87	78.87	79.18	78.01	181,100
August 15, 2025	79.34	78.67	78.67	79.87	78.41	167,700
August 14, 2025	78.93	79.46	79.46	79.8	78.02	187,777
August 13, 2025	78.7	80.34	80.34	80.49	78.44	225,100
August 12, 2025	76.13	78.26	78.26	78.53	75.65	156,400
August 11, 2025	75.27	75.46	75.46	76.15	74.83	297,000
August 08, 2025	75.27	75.26	75.26	76.61	74.68	254,600
August 07, 2025	74.53	74.73	74.73	75.42	72.75	332,510
August 06, 2025	74.63	72.14	72.14	74.63	71.35	268,200
August 05, 2025	81	74.63	74.63	84.42	74.46	417,492
August 04, 2025	76.18	77.46	77.46	77.8	75.54	253,160
August 01, 2025	71.89	75.22	75.22	75.64	71.89	211,010
July 31, 2025	76.82	74.89	74.89	77.74	74.59	253,100
July 30, 2025	78.71	77.04	77.04	79.08	75.88	197,800
July 29, 2025	80.39	78.64	78.64	81.09	78.37	257,900
July 28, 2025	78.55	79.61	79.61	79.94	78.26	245,311
July 25, 2025	76.08	78.03	78.03	78.33	75.52	234,495

IPG Photonics Corporation (IPGP) NASDAQ