IPG Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	69.13	69.37	67.44	68.52	68.52	-0.46%	323,618
Jun 26, 2025	68.36	68.94	67.83	68.84	68.84	1.55%	156,570
Jun 25, 2025	68.87	68.87	66.70	67.79	67.79	-1.01%	259,574
Jun 24, 2025	68.20	69.08	67.27	68.48	68.48	1.56%	196,658
Jun 23, 2025	65.74	67.60	65.64	67.43	67.43	2.15%	200,518
Jun 20, 2025	67.63	67.63	65.25	66.01	66.01	-1.09%	673,291
Jun 18, 2025	66.76	67.68	66.55	66.74	66.74	-0.10%	239,928
Jun 17, 2025	67.20	68.45	66.77	66.81	66.81	-1.89%	202,034
Jun 16, 2025	66.99	68.35	66.60	68.10	68.10	3.32%	182,295
Jun 13, 2025	66.85	67.31	65.57	65.91	65.91	-3.34%	161,275
Jun 12, 2025	67.18	68.67	67.18	68.19	68.19	0.32%	151,980
Jun 11, 2025	68.77	68.77	67.22	67.97	67.97	-0.21%	190,930
Jun 10, 2025	69.72	69.72	68.03	68.11	68.11	-1.66%	191,999
Jun 9, 2025	69.74	70.75	69.07	69.26	69.26	0.46%	280,617
Jun 6, 2025	69.60	70.49	68.70	68.94	68.94	0.73%	284,008
Jun 5, 2025	68.34	69.42	67.73	68.44	68.44	0.31%	200,575
Jun 4, 2025	69.63	69.72	68.10	68.23	68.23	-1.07%	210,506
Jun 3, 2025	66.51	69.20	65.44	68.97	68.97	3.78%	203,431
Jun 2, 2025	66.12	66.78	65.91	66.46	66.46	0.30%	321,396
May 30, 2025	66.21	66.55	64.93	66.26	66.26	-1.16%	556,753
May 29, 2025	67.64	68.26	65.94	67.04	67.04	0.39%	351,396
May 28, 2025	66.99	67.14	65.95	66.78	66.78	-0.27%	326,708
May 27, 2025	66.19	67.12	65.14	66.96	66.96	3.65%	255,845
May 23, 2025	63.54	64.84	63.33	64.60	64.60	-1.36%	318,454
May 22, 2025	64.74	65.76	63.94	65.49	65.49	0.06%	392,433
May 21, 2025	65.93	66.18	63.97	65.45	65.45	-1.56%	525,725
May 20, 2025	65.02	66.65	65.02	66.49	66.49	1.50%	198,469
May 19, 2025	64.92	65.67	64.40	65.51	65.51	-1.47%	285,728
May 16, 2025	65.18	66.55	64.69	66.49	66.49	1.67%	275,752
May 15, 2025	65.20	65.55	64.20	65.40	65.40	0.08%	192,925
May 14, 2025	65.65	66.00	64.84	65.35	65.35	-0.37%	216,595
May 13, 2025	65.05	65.76	64.64	65.59	65.59	1.20%	228,630
May 12, 2025	64.10	65.09	63.35	64.81	64.81	7.75%	264,651
May 9, 2025	59.04	60.76	59.04	60.15	60.15	2.42%	323,367
May 8, 2025	59.19	60.18	58.09	58.73	58.73	1.47%	403,495
May 7, 2025	54.74	58.23	53.98	57.88	57.88	5.41%	832,650
May 6, 2025	56.65	56.68	51.77	54.91	54.91	-13.02%	890,626
May 5, 2025	62.88	64.21	62.33	63.13	63.13	-1.05%	413,266
May 2, 2025	62.74	64.58	62.47	63.80	63.80	3.24%	197,136
May 1, 2025	60.60	62.27	60.53	61.80	61.80	3.19%	286,911
Apr 30, 2025	57.77	60.15	57.25	59.89	59.89	1.18%	331,070
Apr 29, 2025	58.21	59.44	57.80	59.19	59.19	0.58%	250,353
Apr 28, 2025	58.07	60.39	57.89	58.85	58.85	1.20%	321,787
Apr 25, 2025	57.05	58.42	56.73	58.15	58.15	0.36%	215,197
Apr 24, 2025	55.84	58.12	55.84	57.94	57.94	5.17%	180,127
Apr 23, 2025	56.58	58.67	54.92	55.09	55.09	2.91%	241,364
Apr 22, 2025	53.00	53.86	52.45	53.53	53.53	2.98%	328,351
Apr 21, 2025	52.35	53.35	51.06	51.98	51.98	-2.48%	317,911
Apr 17, 2025	52.19	53.33	51.94	53.30	53.30	2.84%	392,498
Apr 16, 2025	52.34	52.95	50.12	51.83	51.83	-2.94%	336,895