5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
+10.41%
3 MONTH PERFORMANCE
+11.20%
6 MONTH PERFORMANCE
+35.81%
YEAR-TO-DATE PERFORMANCE
+70.24%
1 YEAR PERFORMANCE
+121.98%
IPG Photonics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $92.53 | $98.27 (6.2%) | $100.58 | $92.53 | 588.28 K | $4.16 B |
| 05/05/2026 | $92.70 | $90.84 (-2.01%) | $97.17 | $86.00 | 3.09 M | $3.84 B |
| 05/04/2026 | $124.22 | $122.33 (-1.52%) | $126.95 | $120.74 | 778.94 K | $5.17 B |
| 05/01/2026 | $118.18 | $122.87 (3.97%) | $123.08 | $116.48 | 473.10 K | $5.19 B |
| 04/30/2026 | $115.47 | $118.92 (2.99%) | $120.44 | $114.80 | 388.60 K | $5.01 B |
| 04/29/2026 | $113.16 | $113.26 (0.09%) | $115.26 | $112.13 | 331.12 K | $4.77 B |
| 04/28/2026 | $111.44 | $112.36 (0.83%) | $115.65 | $110.11 | 420.75 K | $4.73 B |
| 04/27/2026 | $125.55 | $116.67 (-7.07%) | $125.55 | $111.70 | 533.50 K | $4.91 B |
| 04/24/2026 | $125.78 | $124.55 (-0.98%) | $130.01 | $122.01 | 945.28 K | $5.24 B |
| 04/23/2026 | $124.77 | $123.56 (-0.97%) | $127.50 | $121.63 | 388.74 K | $5.20 B |
| 04/22/2026 | $126.54 | $124.51 (-1.6%) | $130.00 | $120.18 | 446.40 K | $5.24 B |
| 04/21/2026 | $126.73 | $123.86 (-2.26%) | $129.82 | $123.49 | 309.50 K | $5.21 B |
| 04/20/2026 | $124.62 | $125.88 (1.01%) | $126.93 | $123.00 | 349.02 K | $5.30 B |
| 04/17/2026 | $123.10 | $125.02 (1.56%) | $128.63 | $122.39 | 467.29 K | $5.26 B |
| 04/16/2026 | $121.02 | $120.71 (-0.26%) | $122.54 | $117.72 | 497.20 K | $5.08 B |
| 04/15/2026 | $123.82 | $121.32 (-2.02%) | $125.80 | $120.43 | 352.83 K | $5.11 B |
| 04/14/2026 | $129.15 | $124.65 (-3.48%) | $129.15 | $122.31 | 374.93 K | $5.25 B |
| 04/13/2026 | $126.97 | $127.32 (0.28%) | $129.15 | $125.75 | 299.93 K | $5.36 B |
| 04/10/2026 | $125.81 | $127.32 (1.2%) | $128.15 | $123.00 | 287.66 K | $5.36 B |
| 04/09/2026 | $120.81 | $124.38 (2.96%) | $126.01 | $120.58 | 461.03 K | $5.24 B |
| 04/08/2026 | $120.12 | $120.29 (0.14%) | $122.95 | $118.93 | 346.10 K | $5.06 B |
| 04/07/2026 | $109.65 | $113.11 (3.16%) | $113.37 | $108.75 | 314.20 K | $4.76 B |
| 04/06/2026 | $114.29 | $110.40 (-3.4%) | $117.18 | $108.49 | 399.13 K | $4.65 B |
| 04/02/2026 | $112.11 | $113.94 (1.63%) | $117.14 | $111.14 | 261.29 K | $4.80 B |
| 04/01/2026 | $116.66 | $115.49 (-1%) | $118.87 | $115.05 | 316.47 K | $4.86 B |
| 03/31/2026 | $109.32 | $114.59 (4.82%) | $114.74 | $109.32 | 274.10 K | $4.82 B |
| 03/30/2026 | $117.58 | $107.69 (-8.41%) | $118.65 | $106.26 | 258.19 K | $4.53 B |
| 03/27/2026 | $117.63 | $115.70 (-1.64%) | $120.30 | $114.29 | 307.50 K | $4.87 B |
| 03/26/2026 | $122.76 | $118.70 (-3.31%) | $124.39 | $118.32 | 339.50 K | $5.00 B |
| 03/25/2026 | $129.63 | $127.01 (-2.02%) | $131.20 | $125.63 | 405.97 K | $5.35 B |
| 03/24/2026 | $117.53 | $125.70 (6.95%) | $127.00 | $116.00 | 374.70 K | $5.29 B |
| 03/23/2026 | $117.83 | $119.15 (1.12%) | $121.30 | $117.37 | 488.31 K | $5.02 B |
| 03/20/2026 | $122.17 | $115.36 (-5.57%) | $122.78 | $114.59 | 744.22 K | $4.86 B |
| 03/19/2026 | $113.85 | $122.78 (7.84%) | $123.46 | $112.00 | 418.09 K | $5.17 B |
| 03/18/2026 | $115.85 | $116.61 (0.66%) | $120.15 | $114.18 | 403.77 K | $4.91 B |
| 03/17/2026 | $115.10 | $115.50 (0.35%) | $116.84 | $112.49 | 339.85 K | $4.86 B |
| 03/16/2026 | $112.86 | $114.68 (1.61%) | $117.79 | $112.86 | 373.10 K | $4.83 B |
| 03/13/2026 | $110.76 | $110.95 (0.17%) | $115.61 | $109.88 | 316.40 K | $4.67 B |
| 03/12/2026 | $117.46 | $109.62 (-6.67%) | $118.24 | $105.84 | 1.04 M | $4.62 B |
| 03/11/2026 | $116.61 | $120.53 (3.36%) | $120.68 | $114.27 | 441.99 K | $5.07 B |
| 03/10/2026 | $121.37 | $116.47 (-4.04%) | $123.15 | $114.95 | 1.04 M | $4.90 B |
| 03/09/2026 | $119.39 | $121.89 (2.09%) | $122.35 | $116.73 | 277.55 K | $5.13 B |
| 03/06/2026 | $122.02 | $120.70 (-1.08%) | $127.02 | $120.33 | 362.50 K | $5.08 B |
| 03/05/2026 | $126.80 | $126.77 (-0.02%) | $132.49 | $125.02 | 470.10 K | $5.34 B |
| 03/04/2026 | $131.96 | $129.27 (-2.04%) | $133.03 | $126.67 | 439.10 K | $5.44 B |
| 03/03/2026 | $127.97 | $131.67 (2.89%) | $136.29 | $123.90 | 745.79 K | $5.54 B |
| 03/02/2026 | $130.47 | $135.14 (3.58%) | $135.35 | $129.20 | 526.50 K | $5.69 B |
| 02/27/2026 | $128.24 | $131.57 (2.6%) | $131.64 | $123.70 | 555.68 K | $5.54 B |
| 02/26/2026 | $138.16 | $129.47 (-6.29%) | $138.83 | $124.71 | 743.75 K | $5.45 B |
| 02/25/2026 | $133.85 | $138.85 (3.74%) | $141.43 | $130.12 | 420.40 K | $5.85 B |
| 02/24/2026 | $135.41 | $131.70 (-2.74%) | $142.02 | $131.14 | 844.60 K | $5.54 B |
| 02/23/2026 | $132.51 | $134.58 (1.56%) | $135.05 | $130.61 | 456.60 K | $5.67 B |
| 02/20/2026 | $128.49 | $133.62 (3.99%) | $133.77 | $126.86 | 417.99 K | $5.63 B |
| 02/19/2026 | $137.90 | $130.03 (-5.71%) | $138.00 | $128.37 | 653.21 K | $5.47 B |
| 02/18/2026 | $134.65 | $138.28 (2.7%) | $140.26 | $132.00 | 599.20 K | $5.82 B |
| 02/17/2026 | $150.01 | $134.86 (-10.1%) | $150.10 | $124.44 | 1.47 M | $5.68 B |
| 02/13/2026 | $147.57 | $153.91 (4.3%) | $155.82 | $139.10 | 1.33 M | $6.48 B |
| 02/12/2026 | $116.70 | $150.25 (28.75%) | $154.21 | $115.87 | 2.48 M | $6.33 B |
| 02/11/2026 | $113.08 | $110.90 (-1.93%) | $115.00 | $108.27 | 865.17 K | $4.67 B |
| 02/10/2026 | $111.52 | $110.68 (-0.75%) | $114.65 | $109.58 | 575.05 K | $4.66 B |
| 02/09/2026 | $109.06 | $111.34 (2.09%) | $112.23 | $108.75 | 476.71 K | $4.69 B |
| 02/06/2026 | $101.26 | $109.61 (8.25%) | $110.00 | $101.26 | 529.52 K | $4.63 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.
