IPG Photonics Corporation (IPGP)
NASDAQ: IPGP
· Real-Time Price · USD
79.38
-0.96 (-1.19%)
At close: Aug 14, 2025, 3:59 PM
79.46
0.10%
Pre-market: Aug 15, 2025, 08:45 AM EDT
IPGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 78.93 | 79.80 | 78.02 | 79.46 | 79.46 | -1.10% | 187,777 |
| Aug 13, 2025 | 78.70 | 80.49 | 78.44 | 80.34 | 80.34 | 2.66% | 225,100 |
| Aug 12, 2025 | 76.13 | 78.53 | 75.65 | 78.26 | 78.26 | 3.71% | 156,400 |
| Aug 11, 2025 | 75.27 | 76.15 | 74.83 | 75.46 | 75.46 | 0.27% | 297,000 |
| Aug 8, 2025 | 75.27 | 76.61 | 74.68 | 75.26 | 75.26 | 0.71% | 254,600 |
| Aug 7, 2025 | 74.53 | 75.42 | 72.75 | 74.73 | 74.73 | 3.59% | 332,510 |
| Aug 6, 2025 | 74.63 | 74.63 | 71.35 | 72.14 | 72.14 | -3.34% | 268,200 |
| Aug 5, 2025 | 81.00 | 84.42 | 74.46 | 74.63 | 74.63 | -3.65% | 417,500 |
| Aug 4, 2025 | 76.18 | 77.80 | 75.54 | 77.46 | 77.46 | 2.98% | 253,160 |
| Aug 1, 2025 | 73.02 | 75.57 | 71.78 | 75.22 | 75.22 | 0.44% | 216,777 |
| Jul 31, 2025 | 76.82 | 77.74 | 74.59 | 74.89 | 74.89 | -2.79% | 253,100 |
| Jul 30, 2025 | 78.71 | 79.08 | 75.88 | 77.04 | 77.04 | -2.03% | 197,800 |
| Jul 29, 2025 | 80.39 | 81.09 | 78.37 | 78.64 | 78.64 | -1.22% | 257,900 |
| Jul 28, 2025 | 78.55 | 79.94 | 78.26 | 79.61 | 79.61 | 2.02% | 245,311 |
| Jul 25, 2025 | 76.08 | 78.33 | 75.52 | 78.03 | 78.03 | 3.21% | 234,495 |
| Jul 24, 2025 | 76.52 | 76.52 | 75.14 | 75.60 | 75.60 | -1.66% | 151,557 |
| Jul 23, 2025 | 76.21 | 77.46 | 76.03 | 76.88 | 76.88 | 1.88% | 173,500 |
| Jul 22, 2025 | 74.28 | 75.63 | 72.80 | 75.46 | 75.46 | 1.38% | 203,900 |
| Jul 21, 2025 | 75.10 | 75.60 | 74.08 | 74.43 | 74.43 | -0.27% | 157,400 |
| Jul 18, 2025 | 75.11 | 75.56 | 74.09 | 74.63 | 74.63 | 0.26% | 183,701 |