IPG Photonics Corporation

62.89
-0.25 (-0.40%)
At close: Apr 01, 2025, 3:07 PM

IPG Photonics Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 64.20 64.36 62.56 63.14 -1.99 -3.06% 271,326
Mar 28, 2025 65.05 65.75 64.04 65.13 -0.56 -0.85% 356,234
Mar 27, 2025 65.72 66.25 64.07 65.69 -0.92 -1.38% 278,326
Mar 26, 2025 66.45 67.13 65.00 66.61 0.20 0.30% 492,511
Mar 25, 2025 66.23 68.02 66.06 66.41 -1.21 -1.79% 348,925
Mar 24, 2025 65.23 68.13 65.23 67.62 3.56 5.56% 373,514
Mar 21, 2025 63.98 65.49 63.63 64.06 -1.29 -1.97% 795,700
Mar 20, 2025 65.49 66.86 65.00 65.35 -0.91 -1.37% 294,843
Mar 19, 2025 65.91 67.27 64.05 66.26 0.16 0.24% 327,402
Mar 18, 2025 63.37 66.35 62.69 66.10 2.78 4.39% 388,416
Mar 17, 2025 61.68 64.01 61.58 63.32 1.07 1.72% 282,300
Mar 14, 2025 60.47 62.36 59.78 62.25 2.74 4.60% 328,330
Mar 13, 2025 59.70 60.94 58.74 59.51 -0.22 -0.37% 369,500
Mar 12, 2025 59.52 60.16 58.57 59.73 0.95 1.62% 371,438
Mar 11, 2025 61.95 61.95 57.51 58.78 -2.73 -4.44% 476,839
Mar 10, 2025 61.32 63.39 60.92 61.51 -1.53 -2.43% 488,479
Mar 7, 2025 62.55 65.46 61.82 63.04 0.46 0.74% 1,010,803
Mar 6, 2025 62.38 64.07 62.06 62.58 -0.84 -1.32% 1,012,100
Mar 5, 2025 60.45 63.51 59.76 63.42 3.05 5.05% 652,439
Mar 4, 2025 57.53 62.88 57.39 60.37 2.10 3.60% 970,640
Mar 3, 2025 58.75 58.79 57.42 58.27 0.08 0.14% 637,876
Feb 28, 2025 57.84 58.48 56.71 58.19 0.33 0.57% 479,317
Feb 27, 2025 59.25 59.50 57.76 57.86 -1.72 -2.89% 329,516
Feb 26, 2025 60.71 60.80 59.47 59.58 -0.86 -1.42% 312,308
Feb 25, 2025 62.88 62.96 60.02 60.44 -2.45 -3.90% 284,700
Feb 24, 2025 63.44 63.66 62.24 62.89 -0.28 -0.44% 248,000
Feb 21, 2025 64.70 64.70 62.43 63.17 -1.43 -2.21% 184,627
Feb 20, 2025 65.18 65.45 63.96 64.60 -0.23 -0.35% 162,303
Feb 19, 2025 63.32 65.88 62.77 64.83 0.85 1.33% 270,536
Feb 18, 2025 63.24 64.25 62.66 63.98 0.45 0.71% 270,044
Feb 14, 2025 63.27 63.62 62.66 63.53 0.65 1.03% 271,336
Feb 13, 2025 63.86 64.43 61.39 62.88 -0.09 -0.14% 292,200
Feb 12, 2025 61.85 63.39 60.72 62.97 -0.75 -1.18% 382,515
Feb 11, 2025 69.77 72.19 61.64 63.72 -3.68 -5.46% 724,100
Feb 10, 2025 69.51 70.53 67.17 67.40 -1.51 -2.19% 607,262
Feb 7, 2025 71.09 71.14 68.19 68.91 -1.91 -2.70% 206,800
Feb 6, 2025 72.11 72.23 69.97 70.82 -0.90 -1.25% 184,323
Feb 5, 2025 71.15 71.85 70.77 71.72 0.79 1.11% 125,908
Feb 4, 2025 69.89 71.13 69.71 70.93 0.76 1.08% 134,812
Feb 3, 2025 71.32 71.84 69.22 70.17 -3.16 -4.31% 164,879
Jan 31, 2025 73.88 75.00 72.97 73.33 -0.20 -0.27% 168,517
Jan 30, 2025 73.17 73.87 72.06 73.53 1.49 2.07% 171,931
Jan 29, 2025 71.55 72.21 71.00 72.04 0.86 1.21% 127,500
Jan 28, 2025 70.54 71.20 68.73 71.18 0.56 0.79% 142,601
Jan 27, 2025 72.89 73.27 69.83 70.62 -3.44 -4.64% 232,621
Jan 24, 2025 76.42 76.48 73.68 74.06 -3.01 -3.91% 164,100
Jan 23, 2025 76.96 77.12 75.59 77.07 -0.73 -0.94% 156,638
Jan 22, 2025 77.05 78.32 77.00 77.80 0.90 1.17% 156,100
Jan 21, 2025 74.92 77.16 74.45 76.90 2.50 3.36% 156,313
Jan 17, 2025 74.19 74.78 73.21 74.40 1.60 2.20% 172,900