5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
-3.73%
3 MONTH PERFORMANCE
+2.15%
6 MONTH PERFORMANCE
+22.80%
YEAR-TO-DATE PERFORMANCE
+16.42%
1 YEAR PERFORMANCE
+10.42%
IPG Photonics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $82.86 | $81.92 (-1.13%) | $83.65 | $81.91 | 220.70 K | $3.48 B |
| 12/04/2025 | $82.60 | $82.86 (0.31%) | $84.00 | $81.00 | 164.04 K | $3.52 B |
| 12/03/2025 | $81.47 | $82.60 (1.39%) | $82.62 | $80.83 | 172.10 K | $3.50 B |
| 12/02/2025 | $79.78 | $81.36 (1.98%) | $81.91 | $79.46 | 208.34 K | $3.45 B |
| 12/01/2025 | $78.56 | $79.38 (1.04%) | $80.00 | $78.56 | 227.24 K | $3.37 B |
| 11/28/2025 | $78.93 | $79.64 (0.9%) | $79.88 | $78.38 | 95.93 K | $3.38 B |
| 11/26/2025 | $77.50 | $78.51 (1.3%) | $79.57 | $76.58 | 205.10 K | $3.33 B |
| 11/25/2025 | $76.60 | $77.61 (1.32%) | $78.09 | $76.02 | 366.12 K | $3.29 B |
| 11/24/2025 | $75.28 | $76.59 (1.74%) | $77.04 | $74.84 | 324.12 K | $3.25 B |
| 11/21/2025 | $72.65 | $74.96 (3.18%) | $75.69 | $72.05 | 296.35 K | $3.18 B |
| 11/20/2025 | $77.06 | $72.46 (-5.97%) | $78.19 | $71.97 | 283.33 K | $3.07 B |
| 11/19/2025 | $75.69 | $75.84 (0.2%) | $77.14 | $75.57 | 221.55 K | $3.22 B |
| 11/18/2025 | $75.64 | $75.79 (0.2%) | $77.05 | $74.90 | 279.43 K | $3.22 B |
| 11/17/2025 | $79.06 | $76.50 (-3.24%) | $79.65 | $76.15 | 257.60 K | $3.25 B |
| 11/14/2025 | $79.44 | $79.69 (0.31%) | $81.49 | $79.20 | 217.50 K | $3.38 B |
| 11/13/2025 | $84.93 | $81.67 (-3.84%) | $85.15 | $81.29 | 394.60 K | $3.47 B |
| 11/12/2025 | $86.90 | $85.16 (-2%) | $87.78 | $84.98 | 153.52 K | $3.61 B |
| 11/11/2025 | $86.31 | $86.50 (0.22%) | $87.14 | $85.20 | 223.41 K | $3.67 B |
| 11/10/2025 | $89.72 | $86.57 (-3.51%) | $90.20 | $86.50 | 238.33 K | $3.67 B |
| 11/07/2025 | $88.81 | $87.94 (-0.98%) | $89.08 | $85.68 | 273.80 K | $3.73 B |
| 11/06/2025 | $89.94 | $89.75 (-0.21%) | $92.21 | $88.65 | 362.74 K | $3.81 B |
| 11/05/2025 | $90.00 | $88.95 (-1.17%) | $90.92 | $87.09 | 472.71 K | $3.77 B |
| 11/04/2025 | $83.43 | $84.00 (0.68%) | $86.95 | $80.40 | 370.14 K | $3.56 B |
| 11/03/2025 | $84.93 | $85.90 (1.14%) | $86.27 | $83.20 | 310.93 K | $3.64 B |
| 10/31/2025 | $84.34 | $85.12 (0.92%) | $85.96 | $81.76 | 248.72 K | $3.61 B |
| 10/30/2025 | $85.52 | $84.11 (-1.65%) | $86.66 | $83.80 | 176.24 K | $3.58 B |
| 10/29/2025 | $87.31 | $86.37 (-1.08%) | $88.30 | $84.38 | 246.50 K | $3.67 B |
| 10/28/2025 | $87.04 | $87.01 (-0.03%) | $87.85 | $85.43 | 177.43 K | $3.70 B |
| 10/27/2025 | $87.24 | $87.12 (-0.14%) | $88.32 | $86.70 | 199.20 K | $3.71 B |
| 10/24/2025 | $87.97 | $86.62 (-1.53%) | $88.80 | $86.51 | 111.80 K | $3.69 B |
| 10/23/2025 | $85.16 | $86.66 (1.76%) | $87.24 | $84.62 | 137.91 K | $3.69 B |
| 10/22/2025 | $86.92 | $85.42 (-1.73%) | $87.80 | $84.52 | 195.21 K | $3.63 B |
| 10/21/2025 | $87.20 | $88.06 (0.99%) | $88.36 | $86.63 | 186.61 K | $3.75 B |
| 10/20/2025 | $85.70 | $87.20 (1.75%) | $88.89 | $85.67 | 243.51 K | $3.71 B |
| 10/17/2025 | $86.00 | $84.81 (-1.38%) | $86.18 | $84.10 | 156.80 K | $3.61 B |
| 10/16/2025 | $87.27 | $86.42 (-0.97%) | $87.40 | $85.44 | 137.50 K | $3.68 B |
| 10/15/2025 | $84.99 | $86.22 (1.45%) | $86.45 | $83.48 | 174.20 K | $3.67 B |
| 10/14/2025 | $81.74 | $83.20 (1.79%) | $84.28 | $80.28 | 172.00 K | $3.54 B |
| 10/13/2025 | $83.02 | $83.22 (0.24%) | $84.38 | $81.41 | 252.33 K | $3.54 B |
| 10/10/2025 | $86.97 | $80.68 (-7.23%) | $90.00 | $80.10 | 299.92 K | $3.43 B |
| 10/09/2025 | $87.78 | $86.67 (-1.26%) | $88.00 | $85.17 | 163.94 K | $3.69 B |
| 10/08/2025 | $85.12 | $87.77 (3.11%) | $88.23 | $84.82 | 181.30 K | $3.73 B |
| 10/07/2025 | $89.20 | $85.12 (-4.57%) | $90.30 | $82.74 | 317.45 K | $3.62 B |
| 10/06/2025 | $84.95 | $88.19 (3.81%) | $88.79 | $84.16 | 277.80 K | $3.75 B |
| 10/03/2025 | $82.01 | $84.66 (3.23%) | $84.72 | $81.10 | 322.00 K | $3.60 B |
| 10/02/2025 | $80.10 | $81.25 (1.44%) | $81.32 | $79.11 | 175.64 K | $3.46 B |
| 10/01/2025 | $79.13 | $79.52 (0.49%) | $80.08 | $78.03 | 174.13 K | $3.38 B |
| 09/30/2025 | $78.87 | $79.19 (0.41%) | $79.45 | $77.96 | 126.60 K | $3.37 B |
| 09/29/2025 | $81.59 | $78.87 (-3.33%) | $81.59 | $78.75 | 161.85 K | $3.36 B |
| 09/26/2025 | $79.57 | $80.45 (1.11%) | $80.63 | $78.24 | 172.00 K | $3.42 B |
| 09/25/2025 | $78.26 | $79.28 (1.3%) | $79.60 | $76.49 | 279.72 K | $3.37 B |
| 09/24/2025 | $81.81 | $79.24 (-3.14%) | $82.04 | $79.05 | 175.12 K | $3.37 B |
| 09/23/2025 | $81.76 | $81.81 (0.06%) | $83.20 | $81.26 | 233.52 K | $3.48 B |
| 09/22/2025 | $80.95 | $81.36 (0.51%) | $82.52 | $80.12 | 271.10 K | $3.46 B |
| 09/19/2025 | $82.91 | $81.40 (-1.82%) | $82.91 | $80.08 | 800.41 K | $3.46 B |
| 09/18/2025 | $82.64 | $82.68 (0.05%) | $83.17 | $81.55 | 216.70 K | $3.52 B |
| 09/17/2025 | $81.57 | $81.02 (-0.67%) | $82.84 | $80.36 | 187.71 K | $3.45 B |
| 09/16/2025 | $80.34 | $81.72 (1.72%) | $82.11 | $79.69 | 259.71 K | $3.48 B |
| 09/15/2025 | $80.24 | $80.34 (0.12%) | $81.36 | $80.01 | 344.22 K | $3.42 B |
| 09/12/2025 | $82.59 | $79.94 (-3.21%) | $82.59 | $79.87 | 236.13 K | $3.40 B |
| 09/11/2025 | $81.86 | $82.60 (0.9%) | $83.35 | $81.40 | 140.32 K | $3.51 B |
| 09/10/2025 | $81.94 | $81.58 (-0.44%) | $83.20 | $81.50 | 176.52 K | $3.47 B |
| 09/09/2025 | $82.63 | $81.93 (-0.85%) | $82.63 | $81.21 | 192.40 K | $3.49 B |
| 09/08/2025 | $84.47 | $82.88 (-1.88%) | $84.50 | $81.96 | 255.13 K | $3.53 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.
