IPG Photonics Corporation (IPGP) NASDAQ

Currency In USD

IPGP Historical Return

If you invested $1000 in IPG Photonics Corporation (IPGP) 10 years ago, it would be worth $1,045.46 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $489.87, while $1000 invested 1 year ago would be worth $1,123.74. This corresponds to total returns of 4.55%, -51.01%, 12.37%, respectively, with annualized returns of 0.45%, -13.29%, 12.37%.

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
July 31, 2026	88.6	85.06	85.06	88.73	83.64	408,797
July 30, 2026	83.5	84.9	84.9	85.09	82.65	326,432
July 29, 2026	83.16	80.21	80.21	84.07	79.69	517,172
July 28, 2026	86.84	84.02	84.02	87.2	81.24	417,112
July 27, 2026	93.05	89.7	89.7	93.05	87	327,941
July 23, 2026	96.37	96.46	96.46	99.91	93.51	345,882
July 22, 2026	100.95	97.84	97.84	103.53	97.79	287,125
July 21, 2026	102.33	102.79	102.79	103.68	99.47	334,438
July 20, 2026	105	97.9	97.9	105.87	97.32	338,170
July 17, 2026	101.32	104.33	104.33	105.75	97.15	431,671
July 16, 2026	104.25	103.36	103.36	105.48	102.63	333,954
July 15, 2026	109.15	107.91	107.91	109.15	103.64	303,090
July 14, 2026	107.97	106.48	106.48	109.33	104.72	269,727
July 13, 2026	105.45	104.73	104.73	106.88	104.26	256,926
July 10, 2026	106.88	107.73	107.73	109.3	106.51	303,442
July 09, 2026	107.4	108.03	108.03	109.22	104.49	462,327
July 08, 2026	95.86	102.28	102.28	102.5	95.12	387,775
July 07, 2026	99.97	96.6	96.6	101.28	94.66	467,840
July 06, 2026	107.29	104.7	104.7	109.8	103.91	321,079
July 02, 2026	114.98	105.27	105.27	115.16	104.66	275,896
July 01, 2026	113.27	114.41	114.41	116.42	111.03	278,660
June 30, 2026	111.14	117.32	117.32	119.85	111.14	417,055
June 29, 2026	107.07	110.89	110.89	111.16	99.55	784,511
June 26, 2026	106.71	107.19	107.19	108.54	104.75	719,104
June 25, 2026	111.54	110.23	110.23	112.25	107.07	362,619
June 24, 2026	108.11	107.72	107.72	109.99	105.49	306,174
June 23, 2026	111.03	107.65	107.65	112.84	107.27	304,498
June 22, 2026	119.9	118	118	120	116.35	274,449
June 18, 2026	118.47	118.01	118.01	119.19	114.17	753,808
June 17, 2026	117.09	113.64	113.64	118.68	112.74	262,683
June 16, 2026	120.6	115.28	115.28	121.73	114.98	335,696
June 15, 2026	118.48	120.01	120.01	120.68	117.43	388,555
June 12, 2026	111.23	114.65	114.65	115.97	109.29	236,849
June 11, 2026	107.39	111.19	111.19	111.67	106.45	329,472
June 10, 2026	104.74	104.07	104.07	109	101.45	391,066
June 09, 2026	114.52	106.37	106.37	115.57	100.57	476,389
June 08, 2026	110.82	111.27	111.27	112.8	108.29	314,458
June 05, 2026	118.17	107.37	107.37	118.17	106.26	428,856
June 04, 2026	117.56	122.51	122.51	126.43	115.41	736,460
June 03, 2026	127.19	121.62	121.62	135	120.88	1.4M
June 02, 2026	117.2	121.96	121.96	123.3	115.77	1.05M
June 01, 2026	114.08	115.16	115.16	117.39	111.99	552,004
May 29, 2026	117.96	114.52	114.52	119.19	112.46	553,394
May 28, 2026	117.72	117.35	117.35	120.63	116.19	331,196
May 27, 2026	120.71	116.99	116.99	121.56	115.06	331,492
May 26, 2026	121.5	119.82	119.82	121.6	117.16	373,215
May 22, 2026	121.75	119	119	122.56	117.79	498,479
May 21, 2026	120.06	120.52	120.52	122.86	119	585,192
May 20, 2026	114.9	120.91	120.91	124	114.9	850,875
May 19, 2026	105.84	113.33	113.33	113.78	103.78	627,718
May 18, 2026	104.02	106.35	106.35	106.66	101.54	599,922
May 15, 2026	102.32	102.76	102.76	103.08	99.52	390,040
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