IPG Photonics Corporation - IPGP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	65.02	66.49	66.49	66.65	65.02	198,500
May 19, 2025	64.92	65.51	65.51	65.67	64.4	285,728
May 16, 2025	65.18	66.49	66.49	66.55	64.69	275,800
May 15, 2025	65.2	65.4	65.4	65.55	64.2	192,925
May 14, 2025	65.65	65.35	65.35	66	64.84	216,600
May 13, 2025	65.05	65.59	65.59	65.76	64.64	228,630
May 12, 2025	64.1	64.81	64.81	65.08	63.35	264,700
May 09, 2025	59.04	60.15	60.15	60.76	59.04	323,355
May 08, 2025	59.19	58.73	58.73	60.18	58.09	403,500
May 07, 2025	54.74	57.88	57.88	58.23	53.98	832,650
May 06, 2025	56.65	54.91	54.91	56.68	51.77	890,626
May 05, 2025	62.88	63.13	63.13	64.21	62.33	413,300
May 02, 2025	62.74	63.8	63.8	64.58	62.47	197,103
May 01, 2025	60.6	61.8	61.8	62.27	60.53	286,911
April 30, 2025	57.77	59.89	59.89	60.15	57.25	331,100
April 29, 2025	58.21	59.19	59.19	59.44	57.8	250,400
April 28, 2025	58.07	58.85	58.85	60.39	57.89	321,800
April 25, 2025	57.05	58.15	58.15	58.42	56.73	215,200
April 24, 2025	55.84	57.94	57.94	58.12	55.84	180,127
April 23, 2025	56.58	55.09	55.09	58.67	54.92	241,400
April 22, 2025	53	53.53	53.53	53.86	52.45	328,351
April 21, 2025	52.35	51.98	51.98	53.35	51.06	317,911
April 17, 2025	52.19	53.3	53.3	53.33	51.94	392,500
April 16, 2025	52.34	51.83	51.83	52.95	50.12	336,900
April 15, 2025	54.24	53.4	53.4	55.1	52.85	302,476
April 14, 2025	55.43	54.5	54.5	56.33	53.95	285,943
April 11, 2025	52.41	53.77	53.77	54.23	51.77	337,300
April 10, 2025	55.35	52.88	52.88	55.35	51.47	326,000
April 09, 2025	49.31	57.47	57.47	58.69	48.59	561,240
April 08, 2025	54.26	49.68	49.68	54.26	48.99	374,900
April 07, 2025	50.05	52.04	52.04	55.18	48.88	574,104
April 04, 2025	52.15	52.12	52.12	53.05	49.55	456,880
April 03, 2025	60	55.09	55.09	60.44	54.95	274,728
April 02, 2025	62.04	63.48	63.48	63.77	61.66	178,352
April 01, 2025	64.43	63.11	63.11	64.71	62.27	284,849
March 31, 2025	64.2	63.14	63.14	64.36	62.56	271,600
March 28, 2025	65.05	65.13	65.13	65.75	64.04	356,234
March 27, 2025	65.72	65.69	65.69	66.25	64.07	278,326
March 26, 2025	66.45	66.61	66.61	67.13	65	492,511
March 25, 2025	66.23	66.41	66.41	68.02	66.06	348,925
March 24, 2025	65.23	67.62	67.62	68.13	65.23	373,514
March 21, 2025	63.98	64.06	64.06	65.49	63.63	792,932
March 20, 2025	65.49	65.35	65.35	66.86	65	294,843
March 19, 2025	65.91	66.26	66.26	67.27	64.05	327,402
March 18, 2025	63.37	66.1	66.1	66.35	62.69	388,416
March 17, 2025	61.68	63.32	63.32	64.01	61.58	282,300
March 14, 2025	60.47	62.25	62.25	62.36	59.78	328,330
March 13, 2025	59.7	59.51	59.51	60.94	58.74	369,500
March 12, 2025	59.52	59.73	59.73	60.16	58.57	371,438
March 11, 2025	61.95	58.78	58.78	61.95	57.51	476,839
March 10, 2025	61.32	61.51	61.51	63.39	60.92	488,479
March 07, 2025	62.55	63.04	63.04	65.46	61.82	1.01M
March 06, 2025	62.38	62.58	62.58	64.07	62.06	1.01M

IPG Photonics Corporation (IPGP) NASDAQ