IPG Photonics Corporation - IPGP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	82.6	82.86	82.86	84	81	164,035
December 03, 2025	81.47	82.6	82.6	82.62	80.83	172,100
December 02, 2025	79.78	81.36	81.36	81.91	79.46	208,343
December 01, 2025	78.56	79.38	79.38	80	78.56	227,242
November 28, 2025	78.93	79.64	79.64	79.88	78.38	95,928
November 26, 2025	77.5	78.51	78.51	79.57	76.58	205,100
November 25, 2025	76.6	77.61	77.61	78.09	76.02	366,122
November 24, 2025	75.28	76.59	76.59	77.04	74.84	324,124
November 21, 2025	72.65	74.96	74.96	75.69	72.05	296,349
November 20, 2025	77.06	72.46	72.46	78.19	71.97	283,334
November 19, 2025	75.69	75.84	75.84	77.14	75.57	221,549
November 18, 2025	75.64	75.79	75.79	77.05	74.9	279,431
November 17, 2025	79.06	76.5	76.5	79.65	76.15	257,600
November 14, 2025	79.44	79.69	79.69	81.49	79.2	217,500
November 13, 2025	84.93	81.67	81.67	85.15	81.29	394,600
November 12, 2025	86.9	85.16	85.16	87.78	84.98	153,500
November 11, 2025	86.31	86.5	86.5	87.14	85.2	223,400
November 10, 2025	89.72	86.57	86.57	90.2	86.5	238,327
November 07, 2025	88.81	87.94	87.94	89.08	85.68	273,800
November 06, 2025	89.94	89.75	89.75	92.21	88.65	362,735
November 05, 2025	90	88.95	88.95	90.92	87.09	472,713
November 04, 2025	83.43	84	84	86.95	80.4	370,143
November 03, 2025	84.93	85.9	85.9	86.27	83.2	310,931
October 31, 2025	84.34	85.12	85.12	85.96	81.76	248,721
October 30, 2025	85.52	84.11	84.11	86.66	83.8	176,244
October 29, 2025	87.31	86.37	86.37	88.3	84.38	246,500
October 28, 2025	87.04	87.01	87.01	87.85	85.43	177,431
October 27, 2025	87.24	87.12	87.12	88.32	86.7	199,201
October 24, 2025	87.97	86.62	86.62	88.8	86.51	111,800
October 23, 2025	85.16	86.66	86.66	87.24	84.62	137,912
October 22, 2025	86.92	85.42	85.42	87.8	84.52	195,208
October 21, 2025	87.2	88.06	88.06	88.36	86.63	186,606
October 20, 2025	85.7	87.2	87.2	88.89	85.67	243,510
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

IPG Photonics Corporation (IPGP) NASDAQ