IPG Photonics Corporation - IPGP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	76.52	75.6	75.6	76.52	75.14	151,541
July 23, 2025	76.21	76.88	76.88	77.46	76.03	173,500
July 22, 2025	74.28	75.46	75.46	75.63	72.8	203,900
July 21, 2025	75.1	74.43	74.43	75.6	74.08	157,400
July 18, 2025	75.11	74.63	74.63	75.56	74.09	183,701
July 17, 2025	73.8	74.44	74.44	74.79	73.46	219,643
July 16, 2025	73.65	73.63	73.63	73.67	71.59	156,611
July 15, 2025	75	73.33	73.33	75.04	73.11	185,300
July 14, 2025	73.66	74.21	74.21	74.4	72.96	180,644
July 11, 2025	74.27	74.15	74.15	74.66	73.46	168,531
July 10, 2025	74.14	75.04	75.04	75.47	73.82	183,508
July 09, 2025	73.86	73.83	73.83	74.4	72	167,117
July 08, 2025	71.7	73	73	74.01	71.7	294,600
July 07, 2025	72.69	71.35	71.35	73.25	71.02	172,300
July 03, 2025	73.88	73.63	73.63	74.4	73.56	139,300
July 02, 2025	70.96	73.38	73.38	73.42	69.03	191,426
July 01, 2025	67.85	71.05	71.05	71.94	66.82	387,259
June 30, 2025	69.12	68.65	68.65	69.26	67.45	158,848
June 27, 2025	69.13	68.52	68.52	69.37	67.44	323,618
June 26, 2025	68.36	68.84	68.84	68.94	67.83	156,600
June 25, 2025	68.87	67.79	67.79	68.87	66.7	259,600
June 24, 2025	68.2	68.48	68.48	69.08	67.27	196,700
June 23, 2025	65.74	67.43	67.43	67.6	65.64	200,518
June 20, 2025	67.63	66.01	66.01	67.63	65.25	673,300
June 18, 2025	66.76	66.74	66.74	67.68	66.55	239,928
June 17, 2025	67.2	66.81	66.81	68.45	66.77	202,034
June 16, 2025	66.99	68.1	68.1	68.36	67.02	181,866
June 13, 2025	66.85	65.91	65.91	67.31	65.57	161,300
June 12, 2025	67.18	68.19	68.19	68.67	67.18	152,000
June 11, 2025	68.77	67.97	67.97	68.77	67.22	190,930
June 10, 2025	69.72	68.11	68.11	69.72	68.03	192,000
June 09, 2025	69.74	69.26	69.26	70.75	69.07	280,617
June 06, 2025	69.6	68.94	68.94	70.49	68.69	284,008
June 05, 2025	68.34	68.44	68.44	69.42	67.73	200,600
June 04, 2025	69.63	68.23	68.23	69.72	68.1	210,506
June 03, 2025	66.51	68.97	68.97	69.19	65.44	203,431
June 02, 2025	66.12	66.46	66.46	66.78	65.91	321,400
May 30, 2025	66.21	66.26	66.26	66.55	64.93	556,800
May 29, 2025	67.64	67.04	67.04	68.26	65.94	351,400
May 28, 2025	66.99	66.78	66.78	67.14	65.95	326,708
May 27, 2025	66.19	66.96	66.96	67.12	65.14	255,845
May 23, 2025	63.54	64.6	64.6	64.84	63.33	318,454
May 22, 2025	64.74	65.49	65.49	65.76	63.94	392,433
May 21, 2025	65.93	65.45	65.56	66.18	63.97	525,725

IPG Photonics Corporation (IPGP) NASDAQ