IPG Photonics Corporation (IPGP)
NASDAQ: IPGP
· Real-Time Price · USD
84.66
3.41 (4.20%)
At close: Oct 03, 2025, 3:59 PM
84.80
0.17%
After-hours: Oct 03, 2025, 07:21 PM EDT
IPGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 82.01 | 84.72 | 81.10 | 84.66 | 84.66 | 4.20% | 321,953 |
| Oct 2, 2025 | 80.10 | 81.32 | 79.11 | 81.25 | 81.25 | 2.18% | 175,636 |
| Oct 1, 2025 | 79.13 | 80.08 | 78.03 | 79.52 | 79.52 | 0.42% | 174,133 |
| Sep 30, 2025 | 78.87 | 79.45 | 77.96 | 79.19 | 79.19 | 0.41% | 126,601 |
| Sep 29, 2025 | 81.59 | 81.59 | 78.75 | 78.87 | 78.87 | -1.96% | 161,849 |
| Sep 26, 2025 | 79.57 | 80.63 | 78.24 | 80.45 | 80.45 | 1.48% | 172,000 |
| Sep 25, 2025 | 78.26 | 79.60 | 76.49 | 79.28 | 79.28 | 0.05% | 279,717 |
| Sep 24, 2025 | 81.81 | 82.04 | 79.05 | 79.24 | 79.24 | -3.14% | 175,115 |
| Sep 23, 2025 | 81.76 | 83.20 | 81.26 | 81.81 | 81.81 | 0.55% | 233,518 |
| Sep 22, 2025 | 80.95 | 82.52 | 80.12 | 81.36 | 81.36 | -0.05% | 271,100 |
| Sep 19, 2025 | 82.91 | 82.91 | 80.08 | 81.40 | 81.40 | -1.55% | 800,411 |
| Sep 18, 2025 | 82.64 | 83.17 | 81.55 | 82.68 | 82.68 | 2.05% | 216,700 |
| Sep 17, 2025 | 81.57 | 82.84 | 80.36 | 81.02 | 81.02 | -0.86% | 187,709 |
| Sep 16, 2025 | 80.34 | 82.11 | 79.69 | 81.72 | 81.72 | 1.72% | 259,707 |
| Sep 15, 2025 | 80.24 | 81.36 | 80.01 | 80.34 | 80.34 | 0.50% | 344,220 |
| Sep 12, 2025 | 82.59 | 82.59 | 79.87 | 79.94 | 79.94 | -3.22% | 236,134 |
| Sep 11, 2025 | 81.86 | 83.35 | 81.40 | 82.60 | 82.60 | 1.25% | 140,322 |
| Sep 10, 2025 | 81.94 | 83.20 | 81.50 | 81.58 | 81.58 | -0.43% | 176,524 |
| Sep 9, 2025 | 82.63 | 82.63 | 81.21 | 81.93 | 81.93 | -1.15% | 192,400 |
| Sep 8, 2025 | 84.47 | 84.50 | 81.96 | 82.88 | 82.88 | -1.65% | 255,134 |
Page 1 of 136