IPG Photonics Corporation - IPGP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

IPG Photonics Corporation (IPGP) NASDAQ