IPG Photonics Corporation IPGP
67.78 USD -3.08 (-4.35%)
Regular-session close
67.78 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
67.64 Day range 71.44
62.03 52-week range 153.91
- YTD
- -5.34%
- 1 year
- -17.01%
IPGP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 70.78 | 71.44 | 67.64 | 67.78 | -3.08 | -4.35% | 248,185 |
| Nov 12, 2026 | 68.53 | 71.76 | 68.29 | 70.86 | +0.05 | +0.07% | 287,900 |
| Nov 11, 2026 | 71.83 | 72.35 | 69.63 | 70.81 | +1.32 | +1.90% | 270,800 |
| Nov 10, 2026 | 68.67 | 70.59 | 67.89 | 69.49 | -1.18 | -1.67% | 374,300 |
| Nov 9, 2026 | 66.73 | 71.76 | 66.05 | 70.67 | +5.36 | +8.21% | 355,200 |
| Nov 6, 2026 | 65.32 | 65.43 | 63.35 | 65.31 | +3.28 | +5.29% | 441,800 |
| Nov 5, 2026 | 67.78 | 68.06 | 61.59 | 62.03 | -8.08 | -11.52% | 599,600 |
| Nov 4, 2026 | 74.47 | 74.70 | 67.70 | 70.11 | -4.31 | -5.79% | 468,500 |
| Nov 3, 2026 | 74.38 | 75.80 | 71.77 | 74.42 | +1.51 | +2.07% | 621,800 |
| Nov 2, 2026 | 73.80 | 75.69 | 72.68 | 72.91 | +0.32 | +0.44% | 394,500 |
| Oct 30, 2026 | 72.30 | 73.73 | 71.23 | 72.59 | -3.11 | -4.11% | 379,700 |
| Oct 29, 2026 | 74.56 | 76.90 | 74.56 | 75.70 | +0.17 | +0.23% | 322,100 |
| Oct 28, 2026 | 75.51 | 76.24 | 74.06 | 75.53 | +1.19 | +1.60% | 309,400 |
| Oct 27, 2026 | 74.08 | 75.13 | 73.22 | 74.34 | +1.53 | +2.10% | 306,200 |
| Oct 26, 2026 | 72.07 | 73.94 | 70.76 | 72.81 | +1.74 | +2.45% | 305,300 |
| Oct 23, 2026 | 69.28 | 71.45 | 68.27 | 71.07 | +1.66 | +2.39% | 314,400 |
| Oct 22, 2026 | 71.47 | 71.88 | 68.63 | 69.41 | -4.62 | -6.24% | 332,200 |
| Oct 21, 2026 | 73.83 | 74.79 | 72.98 | 74.03 | +1.54 | +2.12% | 289,700 |
| Oct 20, 2026 | 71.76 | 73.36 | 69.99 | 72.49 | +0.01 | +0.01% | 428,100 |
| Oct 19, 2026 | 73.14 | 74.66 | 70.86 | 72.48 | +1.47 | +2.07% | 312,000 |
| Oct 16, 2026 | 72.75 | 73.41 | 70.93 | 71.01 | -2.75 | -3.73% | 357,600 |
| Oct 15, 2026 | 71.76 | 73.91 | 70.00 | 73.76 | +0.09 | +0.12% | 391,800 |
| Oct 14, 2026 | 73.90 | 74.70 | 72.58 | 73.67 | -2.18 | -2.87% | 334,300 |
| Oct 13, 2026 | 75.05 | 75.99 | 72.75 | 75.85 | -0.20 | -0.26% | 326,200 |
| Oct 12, 2026 | 77.52 | 77.87 | 75.91 | 76.05 | -2.22 | -2.84% | 269,400 |
| Oct 9, 2026 | 79.40 | 80.35 | 76.64 | 78.27 | +0.53 | +0.68% | 245,700 |
| Oct 8, 2026 | 79.53 | 80.36 | 77.11 | 77.74 | -3.15 | -3.89% | 301,900 |
| Oct 7, 2026 | 81.72 | 82.35 | 78.74 | 80.89 | -2.80 | -3.35% | 379,500 |
| Oct 6, 2026 | 84.30 | 84.76 | 82.50 | 83.69 | +0.09 | +0.11% | 537,900 |
| Oct 5, 2026 | 83.98 | 84.89 | 83.40 | 83.60 | -0.45 | -0.54% | 473,800 |
| Oct 2, 2026 | 85.44 | 86.42 | 83.87 | 84.05 | +0.39 | +0.47% | 651,700 |
| Oct 1, 2026 | 78.46 | 84.09 | 77.71 | 83.66 | +5.38 | +6.87% | 442,100 |
| Sep 30, 2026 | 78.67 | 79.79 | 77.41 | 78.28 | -0.24 | -0.31% | 607,900 |
| Sep 29, 2026 | 78.12 | 78.74 | 76.95 | 78.52 | +1.29 | +1.67% | 274,200 |
| Sep 28, 2026 | 77.55 | 78.39 | 75.57 | 77.23 | -0.89 | -1.14% | 323,100 |
| Sep 25, 2026 | 78.42 | 79.29 | 77.24 | 78.12 | +0.70 | +0.90% | 373,300 |
| Sep 24, 2026 | 75.05 | 77.69 | 74.56 | 77.42 | +0.24 | +0.31% | 450,500 |
| Sep 23, 2026 | 78.27 | 79.85 | 76.59 | 77.18 | -1.02 | -1.30% | 494,700 |
| Sep 22, 2026 | 77.27 | 78.64 | 76.91 | 78.20 | +0.45 | +0.58% | 268,500 |
| Sep 21, 2026 | 78.46 | 79.11 | 77.00 | 77.75 | +1.20 | +1.57% | 332,000 |
| Sep 18, 2026 | 76.64 | 77.79 | 76.20 | 76.55 | +0.43 | +0.56% | 939,200 |
| Sep 17, 2026 | 79.30 | 80.18 | 76.01 | 76.12 | -0.84 | -1.09% | 357,800 |
| Sep 16, 2026 | 76.40 | 78.63 | 76.06 | 76.96 | +1.82 | +2.42% | 394,800 |
| Sep 15, 2026 | 75.70 | 76.55 | 74.51 | 75.14 | +0.24 | +0.32% | 402,000 |
| Sep 14, 2026 | 76.17 | 78.48 | 74.89 | 74.90 | -5.09 | -6.36% | 324,900 |
| Sep 11, 2026 | 80.07 | 81.82 | 79.38 | 79.99 | +1.66 | +2.12% | 305,800 |
| Sep 10, 2026 | 78.35 | 79.89 | 77.80 | 78.33 | -1.96 | -2.44% | 382,000 |
| Sep 9, 2026 | 78.55 | 81.12 | 78.55 | 80.29 | +0.73 | +0.92% | 392,900 |
| Sep 8, 2026 | 79.21 | 80.64 | 78.36 | 79.56 | +1.56 | +2.00% | 334,100 |
| Sep 4, 2026 | 77.15 | 78.71 | 76.47 | 78.00 | +1.54 | +2.01% | 350,000 |
| Sep 3, 2026 | 76.48 | 77.86 | 75.18 | 76.46 | -0.02 | -0.03% | 359,900 |
| Sep 2, 2026 | 75.21 | 77.03 | 73.95 | 76.48 | +1.28 | +1.70% | 393,800 |
| Sep 1, 2026 | 74.69 | 75.98 | 72.97 | 75.20 | -0.88 | -1.16% | 682,800 |
| Aug 31, 2026 | 76.44 | 77.32 | 75.53 | 76.08 | -0.45 | -0.59% | 623,600 |
| Aug 28, 2026 | 78.67 | 80.34 | 75.46 | 76.53 | -0.72 | -0.93% | 673,500 |
| Aug 27, 2026 | 75.34 | 77.42 | 73.50 | 77.25 | +3.04 | +4.10% | 559,600 |
| Aug 26, 2026 | 71.84 | 75.26 | 71.08 | 74.21 | +2.48 | +3.46% | 1,061,700 |
| Aug 25, 2026 | 73.18 | 73.57 | 70.36 | 71.73 | +0.99 | +1.40% | 777,200 |
| Aug 24, 2026 | 72.27 | 72.74 | 69.41 | 70.74 | -2.52 | -3.44% | 762,800 |
| Aug 21, 2026 | 75.25 | 75.63 | 72.50 | 73.26 | -1.17 | -1.57% | 744,300 |
| Aug 20, 2026 | 77.05 | 77.05 | 74.27 | 74.43 | -2.14 | -2.79% | 584,900 |
| Aug 19, 2026 | 83.00 | 83.00 | 76.02 | 76.57 | -4.74 | -5.83% | 697,200 |
| Aug 18, 2026 | 84.89 | 85.48 | 80.74 | 81.31 | -6.79 | -7.71% | 934,700 |
| Aug 17, 2026 | 86.49 | 89.10 | 85.31 | 88.10 | +2.31 | +2.69% | 658,300 |
| Aug 14, 2026 | 83.90 | 86.78 | 83.27 | 85.79 | +1.85 | +2.20% | 412,100 |
65 days, newest first. Daily bars as drawn on the IPGP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.