IPG Photonics Corporation IPGP
NASDAQ · United States · Electronic Technology
$78.28-0.24 (-0.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78.28 | -0.31% | $78.67 | $79.79 | $77.41 | 607.90K |
| 2026-09-29 | $78.52 | +1.67% | $78.12 | $78.74 | $76.95 | 274.20K |
| 2026-09-28 | $77.23 | -1.14% | $77.55 | $78.39 | $75.57 | 323.10K |
| 2026-09-25 | $78.12 | +0.90% | $78.42 | $79.29 | $77.24 | 373.30K |
| 2026-09-24 | $77.42 | +0.31% | $75.05 | $77.69 | $74.56 | 450.50K |
| 2026-09-23 | $77.18 | -1.30% | $78.27 | $79.85 | $76.59 | 494.70K |
| 2026-09-22 | $78.20 | +0.58% | $77.27 | $78.64 | $76.91 | 268.50K |
| 2026-09-21 | $77.75 | +1.57% | $78.46 | $79.11 | $77.00 | 332.00K |
| 2026-09-18 | $76.55 | +0.56% | $76.64 | $77.79 | $76.20 | 939.20K |
| 2026-09-17 | $76.12 | -1.09% | $79.30 | $80.18 | $76.01 | 357.80K |
| 2026-09-16 | $76.96 | +2.42% | $76.40 | $78.63 | $76.06 | 394.80K |
| 2026-09-15 | $75.14 | +0.32% | $75.70 | $76.55 | $74.51 | 402.00K |
| 2026-09-14 | $74.90 | -6.36% | $76.17 | $78.48 | $74.89 | 324.90K |
| 2026-09-11 | $79.99 | +2.12% | $80.07 | $81.82 | $79.38 | 305.80K |
| 2026-09-10 | $78.33 | -2.44% | $78.35 | $79.89 | $77.80 | 382.00K |
| 2026-09-09 | $80.29 | +0.92% | $78.55 | $81.12 | $78.55 | 392.90K |
| 2026-09-08 | $79.56 | +2.00% | $79.21 | $80.64 | $78.36 | 334.10K |
| 2026-09-04 | $78.00 | +2.01% | $77.15 | $78.71 | $76.47 | 350.00K |
| 2026-09-03 | $76.46 | -0.03% | $76.48 | $77.86 | $75.18 | 359.90K |
| 2026-09-02 | $76.48 | +1.70% | $75.21 | $77.03 | $73.95 | 393.80K |
| 2026-09-01 | $75.20 | -1.16% | $74.69 | $75.98 | $72.97 | 682.80K |
| 2026-08-31 | $76.08 | -0.59% | $76.44 | $77.32 | $75.53 | 623.60K |
| 2026-08-28 | $76.53 | -0.93% | $78.67 | $80.34 | $75.46 | 673.50K |
| 2026-08-27 | $77.25 | +4.10% | $75.34 | $77.42 | $73.50 | 559.60K |
| 2026-08-26 | $74.21 | +3.46% | $71.84 | $75.26 | $71.08 | 1.06M |
| 2026-08-25 | $71.73 | +1.40% | $73.18 | $73.57 | $70.36 | 777.20K |
| 2026-08-24 | $70.74 | -3.44% | $72.27 | $72.74 | $69.41 | 762.80K |
| 2026-08-21 | $73.26 | -1.57% | $75.25 | $75.63 | $72.50 | 744.30K |
| 2026-08-20 | $74.43 | -2.79% | $77.05 | $77.05 | $74.27 | 584.90K |
| 2026-08-19 | $76.57 | -5.83% | $83.00 | $83.00 | $76.02 | 697.20K |
| 2026-08-18 | $81.31 | -7.71% | $84.89 | $85.48 | $80.74 | 934.70K |
| 2026-08-17 | $88.10 | +2.69% | $86.49 | $89.10 | $85.31 | 658.30K |
| 2026-08-14 | $85.79 | +2.20% | $83.90 | $86.78 | $83.27 | 412.10K |
| 2026-08-13 | $83.94 | -3.86% | $86.51 | $88.79 | $83.77 | 454.60K |
| 2026-08-12 | $87.31 | +1.76% | $89.43 | $89.78 | $85.96 | 413.30K |
| 2026-08-11 | $85.80 | +1.07% | $86.93 | $87.31 | $85.33 | 338.10K |
| 2026-08-10 | $84.89 | -5.92% | $91.63 | $92.48 | $84.68 | 379.90K |
| 2026-08-07 | $90.23 | +4.07% | $89.47 | $92.13 | $87.66 | 353.80K |
| 2026-08-06 | $86.70 | -5.50% | $89.96 | $92.71 | $86.37 | 593.10K |
| 2026-08-05 | $91.75 | -2.47% | $95.74 | $99.95 | $91.35 | 598.50K |
| 2026-08-04 | $94.07 | +7.88% | $93.99 | $95.55 | $85.94 | 830.10K |
| 2026-08-03 | $87.20 | +2.52% | $83.59 | $88.73 | $83.00 | 391.70K |
| 2026-07-31 | $85.06 | +0.19% | $88.60 | $88.73 | $83.64 | 408.80K |
| 2026-07-30 | $84.90 | +5.85% | $83.50 | $85.09 | $82.65 | 326.90K |
| 2026-07-29 | $80.21 | -4.53% | $83.16 | $84.07 | $79.69 | 517.40K |
| 2026-07-28 | $84.02 | -6.33% | $86.84 | $87.20 | $81.24 | 417.20K |
| 2026-07-27 | $89.70 | -2.18% | $93.05 | $93.05 | $87.00 | 328.00K |
| 2026-07-24 | $91.70 | -4.93% | $96.31 | $96.31 | $90.63 | 423.10K |
| 2026-07-23 | $96.46 | -1.41% | $96.37 | $99.91 | $93.51 | 345.90K |
| 2026-07-22 | $97.84 | -4.82% | $100.95 | $103.53 | $97.79 | 287.20K |
| 2026-07-21 | $102.79 | +4.99% | $102.33 | $103.68 | $99.47 | 334.40K |
| 2026-07-20 | $97.90 | -6.16% | $105.00 | $105.87 | $97.32 | 338.20K |
| 2026-07-17 | $104.33 | +0.94% | $101.32 | $105.75 | $97.15 | 431.70K |
| 2026-07-16 | $103.36 | -4.22% | $104.25 | $105.48 | $102.63 | 334.10K |
| 2026-07-15 | $107.91 | +1.34% | $109.15 | $109.15 | $103.64 | 303.10K |
| 2026-07-14 | $106.48 | +1.67% | $107.97 | $109.33 | $104.72 | 269.70K |
| 2026-07-13 | $104.73 | -2.78% | $105.45 | $106.88 | $104.26 | 256.90K |
| 2026-07-10 | $107.73 | -0.28% | $106.88 | $109.30 | $106.51 | 303.40K |
| 2026-07-09 | $108.03 | +5.62% | $107.40 | $109.22 | $104.49 | 462.30K |
| 2026-07-08 | $102.28 | +5.88% | $95.86 | $102.50 | $95.12 | 387.90K |
| 2026-07-07 | $96.60 | -7.74% | $99.97 | $101.28 | $94.66 | 467.90K |
| 2026-07-06 | $104.70 | -0.54% | $107.29 | $109.80 | $103.91 | 321.30K |
| 2026-07-02 | $105.27 | -7.99% | $114.98 | $115.16 | $104.66 | 275.90K |
| 2026-07-01 | $114.41 | -2.48% | $113.27 | $116.42 | $111.03 | 278.70K |
| 2026-06-30 | $117.32 | +5.80% | $111.14 | $119.85 | $111.14 | 417.10K |
| 2026-06-29 | $110.89 | +3.45% | $107.07 | $111.16 | $99.55 | 784.50K |
| 2026-06-26 | $107.19 | -2.76% | $106.71 | $108.54 | $104.75 | 719.10K |
| 2026-06-25 | $110.23 | +2.33% | $111.54 | $112.25 | $107.07 | 362.60K |
| 2026-06-24 | $107.72 | +0.07% | $108.11 | $109.99 | $105.49 | 306.70K |
| 2026-06-23 | $107.65 | -8.77% | $111.03 | $112.84 | $107.27 | 304.50K |
| 2026-06-22 | $118.00 | -0.01% | $119.90 | $120.00 | $116.35 | 274.50K |
| 2026-06-18 | $118.01 | +3.85% | $118.47 | $119.19 | $114.17 | 756.80K |
| 2026-06-17 | $113.64 | -1.42% | $117.09 | $118.68 | $112.74 | 274.90K |
| 2026-06-16 | $115.28 | -3.94% | $120.60 | $121.73 | $114.98 | 335.70K |
| 2026-06-15 | $120.01 | +4.68% | $118.48 | $120.68 | $117.43 | 388.80K |
| 2026-06-12 | $114.65 | +3.11% | $111.23 | $115.97 | $109.29 | 236.90K |
| 2026-06-11 | $111.19 | +6.84% | $107.39 | $111.67 | $106.45 | 329.70K |
| 2026-06-10 | $104.07 | -2.16% | $104.74 | $109.00 | $101.45 | 391.10K |
| 2026-06-09 | $106.37 | -4.40% | $114.52 | $115.57 | $100.57 | 476.40K |
| 2026-06-08 | $111.27 | +3.63% | $110.82 | $112.80 | $108.29 | 316.60K |
| 2026-06-05 | $107.37 | -12.36% | $118.17 | $118.17 | $106.26 | 430.10K |
| 2026-06-04 | $122.51 | +0.73% | $117.56 | $126.43 | $115.41 | 736.50K |
| 2026-06-03 | $121.62 | -0.28% | $127.27 | $135.00 | $120.88 | 1.41M |
| 2026-06-02 | $121.96 | +5.90% | $117.20 | $123.30 | $115.77 | 1.05M |
| 2026-06-01 | $115.16 | +0.56% | $114.08 | $117.39 | $111.99 | 597.90K |
| 2026-05-29 | $114.52 | -2.41% | $117.96 | $119.19 | $112.46 | 553.50K |
| 2026-05-28 | $117.35 | +0.31% | $117.72 | $120.63 | $116.19 | 331.20K |
| 2026-05-27 | $116.99 | -2.36% | $120.71 | $121.56 | $115.06 | 331.50K |
| 2026-05-26 | $119.82 | +0.69% | $121.50 | $121.60 | $117.15 | 577.10K |
| 2026-05-22 | $119.00 | -1.26% | $121.75 | $122.56 | $117.79 | 498.50K |