IPG Photonics Corporation (IPGP)
NASDAQ: IPGP
· Real-Time Price · USD
81.58
-0.35 (-0.43%)
At close: Sep 10, 2025, 3:59 PM
81.58
0.00%
After-hours: Sep 10, 2025, 04:54 PM EDT
IPGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 81.94 | 83.20 | 81.50 | 81.58 | 81.58 | -0.43% | 176,515 |
| 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 |
| Sep 5, 2025 | 83.13 | 84.31 | 82.43 | 84.27 | 84.27 | 2.34% | 213,029 |
| Sep 4, 2025 | 81.12 | 83.26 | 80.57 | 82.34 | 82.34 | 1.50% | 252,008 |
| Sep 3, 2025 | 80.30 | 81.35 | 79.72 | 81.12 | 81.12 | 1.18% | 255,314 |
| Sep 2, 2025 | 79.56 | 80.35 | 78.50 | 80.17 | 80.17 | -2.02% | 271,300 |
| Aug 29, 2025 | 84.49 | 85.00 | 81.43 | 81.82 | 81.82 | -3.72% | 211,300 |
| Aug 28, 2025 | 84.00 | 85.29 | 83.19 | 84.98 | 84.98 | 1.61% | 315,400 |
| Aug 27, 2025 | 82.79 | 83.72 | 81.90 | 83.63 | 83.63 | 0.58% | 182,008 |
| Aug 26, 2025 | 81.68 | 83.33 | 81.68 | 83.15 | 83.15 | 1.76% | 336,502 |
| Aug 25, 2025 | 81.78 | 82.76 | 81.00 | 81.71 | 81.71 | -0.55% | 161,512 |
| Aug 22, 2025 | 79.32 | 83.17 | 79.32 | 82.16 | 82.16 | 4.50% | 198,916 |
| Aug 21, 2025 | 74.95 | 78.69 | 74.73 | 78.62 | 78.62 | 3.83% | 285,349 |
| Aug 20, 2025 | 76.77 | 76.77 | 74.36 | 75.72 | 75.72 | -1.75% | 182,808 |
| Aug 19, 2025 | 78.84 | 78.92 | 76.63 | 77.07 | 77.07 | -2.28% | 145,500 |
| Aug 18, 2025 | 78.68 | 79.18 | 78.01 | 78.87 | 78.87 | 0.25% | 181,100 |
| Aug 15, 2025 | 79.34 | 79.87 | 78.41 | 78.67 | 78.67 | -0.99% | 167,700 |
| Aug 14, 2025 | 78.93 | 79.80 | 78.02 | 79.46 | 79.46 | -1.10% | 187,800 |
| Aug 13, 2025 | 78.70 | 80.49 | 78.44 | 80.34 | 80.34 | 2.66% | 225,100 |