5 DAY PERFORMANCE
+58.38%
1 MONTH PERFORMANCE
+66.38%
3 MONTH PERFORMANCE
+3.29%
6 MONTH PERFORMANCE
+5.66%
YEAR-TO-DATE PERFORMANCE
+70.24%
1 YEAR PERFORMANCE
+49.74%
IPG Photonics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $78.46 | $78.25 (-0.27%) | $79.11 | $77.00 | 121.14 K | $3.33 B |
| 09/18/2026 | $76.64 | $76.55 (-0.12%) | $77.79 | $76.20 | 939.20 K | $3.24 B |
| 09/17/2026 | $79.30 | $76.12 (-4.01%) | $80.18 | $76.01 | 357.80 K | $3.22 B |
| 09/16/2026 | $76.40 | $76.96 (0.73%) | $78.63 | $76.06 | 394.91 K | $3.26 B |
| 09/15/2026 | $75.70 | $75.14 (-0.74%) | $76.55 | $74.51 | 402.05 K | $3.18 B |
| 09/14/2026 | $76.17 | $74.90 (-1.67%) | $78.48 | $74.89 | 325.05 K | $3.17 B |
| 09/11/2026 | $80.07 | $79.99 (-0.1%) | $81.82 | $79.38 | 305.80 K | $3.39 B |
| 09/10/2026 | $78.35 | $78.33 (-0.03%) | $79.89 | $77.80 | 382.06 K | $3.32 B |
| 09/09/2026 | $78.55 | $80.29 (2.22%) | $81.12 | $78.55 | 392.90 K | $3.40 B |
| 09/08/2026 | $79.21 | $79.56 (0.44%) | $80.64 | $78.36 | 334.18 K | $3.37 B |
| 09/04/2026 | $77.15 | $78.00 (1.1%) | $78.71 | $76.47 | 350.04 K | $3.30 B |
| 09/03/2026 | $76.48 | $76.46 (-0.03%) | $77.86 | $75.18 | 359.95 K | $3.24 B |
| 09/02/2026 | $75.21 | $76.48 (1.69%) | $77.03 | $73.95 | 393.80 K | $3.24 B |
| 09/01/2026 | $74.69 | $75.20 (0.68%) | $75.98 | $72.97 | 682.93 K | $3.19 B |
| 08/31/2026 | $76.44 | $76.08 (-0.47%) | $77.32 | $75.53 | 623.60 K | $3.22 B |
| 08/28/2026 | $78.67 | $76.53 (-2.72%) | $80.34 | $75.46 | 673.55 K | $3.24 B |
| 08/27/2026 | $75.34 | $77.25 (2.54%) | $77.42 | $73.50 | 560.01 K | $3.27 B |
| 08/26/2026 | $71.84 | $74.21 (3.3%) | $75.26 | $71.08 | 1.06 M | $3.14 B |
| 08/25/2026 | $73.18 | $71.73 (-1.98%) | $73.57 | $70.36 | 778.17 K | $3.04 B |
| 08/24/2026 | $72.27 | $70.74 (-2.12%) | $72.74 | $69.41 | 762.80 K | $3.00 B |
| 08/21/2026 | $75.25 | $73.26 (-2.64%) | $75.63 | $72.50 | 744.54 K | $3.10 B |
| 08/20/2026 | $77.05 | $74.43 (-3.4%) | $77.05 | $74.27 | 584.93 K | $3.15 B |
| 08/19/2026 | $83.00 | $76.57 (-7.75%) | $83.00 | $76.02 | 697.20 K | $3.24 B |
| 08/18/2026 | $84.89 | $81.31 (-4.22%) | $85.48 | $80.74 | 934.71 K | $3.44 B |
| 08/17/2026 | $86.49 | $88.10 (1.86%) | $89.10 | $85.31 | 658.43 K | $3.73 B |
| 08/14/2026 | $83.90 | $85.79 (2.25%) | $86.78 | $83.27 | 412.12 K | $3.63 B |
| 08/13/2026 | $86.51 | $83.94 (-2.97%) | $88.79 | $83.77 | 454.60 K | $3.56 B |
| 08/12/2026 | $89.43 | $87.31 (-2.37%) | $89.78 | $85.96 | 413.30 K | $3.70 B |
| 08/11/2026 | $86.93 | $85.80 (-1.3%) | $87.31 | $85.33 | 338.13 K | $3.63 B |
| 08/10/2026 | $91.63 | $84.89 (-7.36%) | $92.48 | $84.68 | 379.96 K | $3.60 B |
| 08/07/2026 | $89.47 | $90.23 (0.85%) | $92.13 | $87.66 | 353.81 K | $3.82 B |
| 08/06/2026 | $89.96 | $86.70 (-3.62%) | $92.71 | $86.37 | 593.39 K | $3.67 B |
| 08/05/2026 | $95.74 | $91.75 (-4.17%) | $99.95 | $91.35 | 598.66 K | $3.89 B |
| 08/04/2026 | $93.99 | $94.07 (0.09%) | $95.55 | $85.94 | 830.10 K | $3.98 B |
| 08/03/2026 | $83.59 | $87.20 (4.32%) | $88.73 | $83.00 | 391.87 K | $3.69 B |
| 07/31/2026 | $88.60 | $85.06 (-4%) | $88.73 | $83.64 | 408.81 K | $3.60 B |
| 07/30/2026 | $83.50 | $84.90 (1.68%) | $85.09 | $82.65 | 327.11 K | $3.59 B |
| 07/29/2026 | $83.16 | $80.21 (-3.55%) | $84.07 | $79.69 | 518.18 K | $3.39 B |
| 07/28/2026 | $86.84 | $84.02 (-3.25%) | $87.20 | $81.24 | 417.20 K | $3.55 B |
| 07/27/2026 | $93.05 | $89.70 (-3.6%) | $93.05 | $87.00 | 328.00 K | $3.79 B |
| 07/24/2026 | $96.31 | $91.70 (-4.79%) | $96.31 | $90.63 | 423.10 K | $3.87 B |
| 07/23/2026 | $96.37 | $96.46 (0.09%) | $99.91 | $93.51 | 345.90 K | $4.07 B |
| 07/22/2026 | $100.95 | $97.84 (-3.08%) | $103.53 | $97.79 | 287.23 K | $4.13 B |
| 07/21/2026 | $102.33 | $102.79 (0.45%) | $103.68 | $99.47 | 334.44 K | $4.34 B |
| 07/20/2026 | $105.00 | $97.90 (-6.76%) | $105.87 | $97.32 | 338.20 K | $4.14 B |
| 07/17/2026 | $101.32 | $104.33 (2.97%) | $105.75 | $97.15 | 431.70 K | $4.41 B |
| 07/16/2026 | $104.25 | $103.36 (-0.85%) | $105.48 | $102.63 | 334.23 K | $4.37 B |
| 07/15/2026 | $109.15 | $107.91 (-1.14%) | $109.15 | $103.64 | 303.10 K | $4.56 B |
| 07/14/2026 | $107.97 | $106.48 (-1.38%) | $109.33 | $104.72 | 269.74 K | $4.50 B |
| 07/13/2026 | $105.45 | $104.73 (-0.68%) | $106.88 | $104.26 | 256.95 K | $4.42 B |
| 07/10/2026 | $106.88 | $107.73 (0.8%) | $109.30 | $106.51 | 303.45 K | $4.55 B |
| 07/09/2026 | $107.40 | $108.03 (0.59%) | $109.22 | $104.49 | 462.33 K | $4.56 B |
| 07/08/2026 | $95.86 | $102.28 (6.7%) | $102.50 | $95.12 | 387.93 K | $4.32 B |
| 07/07/2026 | $99.97 | $96.60 (-3.37%) | $101.28 | $94.66 | 467.95 K | $4.08 B |
| 07/06/2026 | $107.29 | $104.70 (-2.41%) | $109.80 | $103.91 | 321.31 K | $4.42 B |
| 07/02/2026 | $114.98 | $105.27 (-8.44%) | $115.16 | $104.66 | 275.99 K | $4.45 B |
| 07/01/2026 | $113.27 | $114.41 (1.01%) | $116.42 | $111.03 | 278.70 K | $4.83 B |
| 06/30/2026 | $111.14 | $117.32 (5.56%) | $119.85 | $111.14 | 417.12 K | $4.96 B |
| 06/29/2026 | $107.07 | $110.89 (3.57%) | $111.16 | $99.55 | 784.52 K | $4.68 B |
| 06/26/2026 | $106.71 | $107.19 (0.45%) | $108.54 | $104.75 | 719.12 K | $4.53 B |
| 06/25/2026 | $111.54 | $110.23 (-1.17%) | $112.25 | $107.07 | 362.77 K | $4.66 B |
| 06/24/2026 | $108.11 | $107.72 (-0.36%) | $109.99 | $105.49 | 306.78 K | $4.55 B |
| 06/23/2026 | $111.03 | $107.65 (-3.04%) | $112.84 | $107.27 | 304.74 K | $4.55 B |
| 06/22/2026 | $119.90 | $118.00 (-1.58%) | $120.00 | $116.35 | 274.50 K | $4.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
