5 DAY PERFORMANCE
+43.30%
1 MONTH PERFORMANCE
+26.18%
3 MONTH PERFORMANCE
+20.05%
6 MONTH PERFORMANCE
+11.20%
YEAR-TO-DATE PERFORMANCE
+70.24%
1 YEAR PERFORMANCE
+63.11%
IPG Photonics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $118.47 | $118.01 (-0.39%) | $119.19 | $114.17 | 756.83 K | $4.99 B |
| 06/17/2026 | $117.09 | $113.64 (-2.95%) | $118.68 | $112.74 | 275.01 K | $4.80 B |
| 06/16/2026 | $120.60 | $115.28 (-4.41%) | $121.73 | $114.98 | 335.70 K | $4.87 B |
| 06/15/2026 | $118.48 | $120.01 (1.29%) | $120.68 | $117.43 | 388.88 K | $5.07 B |
| 06/12/2026 | $111.23 | $114.65 (3.07%) | $115.97 | $109.29 | 236.90 K | $4.84 B |
| 06/11/2026 | $107.39 | $111.19 (3.54%) | $111.67 | $106.45 | 329.76 K | $4.70 B |
| 06/10/2026 | $104.74 | $104.07 (-0.64%) | $109.00 | $101.45 | 391.14 K | $4.40 B |
| 06/09/2026 | $114.52 | $106.37 (-7.12%) | $115.57 | $100.57 | 476.49 K | $4.49 B |
| 06/08/2026 | $110.82 | $111.27 (0.41%) | $112.80 | $108.29 | 316.60 K | $4.70 B |
| 06/05/2026 | $118.17 | $107.37 (-9.14%) | $118.17 | $106.26 | 430.14 K | $4.54 B |
| 06/04/2026 | $117.56 | $122.51 (4.21%) | $126.43 | $115.41 | 736.73 K | $5.18 B |
| 06/03/2026 | $127.27 | $121.62 (-4.44%) | $135.00 | $120.88 | 1.41 M | $5.14 B |
| 06/02/2026 | $117.20 | $121.96 (4.06%) | $123.30 | $115.77 | 1.05 M | $5.15 B |
| 06/01/2026 | $114.08 | $115.16 (0.95%) | $117.39 | $111.99 | 597.98 K | $4.86 B |
| 05/29/2026 | $117.96 | $114.52 (-2.92%) | $119.19 | $112.46 | 553.50 K | $4.84 B |
| 05/28/2026 | $117.72 | $117.35 (-0.31%) | $120.63 | $116.19 | 331.28 K | $4.96 B |
| 05/27/2026 | $120.71 | $116.99 (-3.08%) | $121.56 | $115.06 | 331.54 K | $4.94 B |
| 05/26/2026 | $121.50 | $119.82 (-1.38%) | $121.60 | $117.15 | 577.20 K | $5.06 B |
| 05/22/2026 | $121.75 | $119.00 (-2.26%) | $122.56 | $117.79 | 498.55 K | $5.03 B |
| 05/21/2026 | $120.06 | $120.52 (0.38%) | $122.86 | $119.00 | 585.37 K | $5.09 B |
| 05/20/2026 | $114.90 | $120.91 (5.23%) | $124.00 | $114.90 | 850.96 K | $5.11 B |
| 05/19/2026 | $105.84 | $113.33 (7.08%) | $113.78 | $103.78 | 628.02 K | $4.79 B |
| 05/18/2026 | $104.02 | $106.35 (2.24%) | $106.66 | $101.54 | 600.03 K | $4.49 B |
| 05/15/2026 | $102.32 | $102.76 (0.43%) | $103.08 | $99.52 | 390.06 K | $4.34 B |
| 05/14/2026 | $106.70 | $105.10 (-1.5%) | $107.81 | $104.27 | 428.57 K | $4.44 B |
| 05/13/2026 | $104.76 | $106.60 (1.76%) | $109.00 | $102.90 | 383.22 K | $4.50 B |
| 05/12/2026 | $101.84 | $102.61 (0.76%) | $103.09 | $98.01 | 398.22 K | $4.33 B |
| 05/11/2026 | $104.49 | $103.48 (-0.97%) | $106.44 | $102.00 | 464.63 K | $4.37 B |
| 05/08/2026 | $105.00 | $104.49 (-0.49%) | $106.27 | $102.92 | 441.26 K | $4.41 B |
| 05/07/2026 | $102.25 | $101.53 (-0.7%) | $104.23 | $98.00 | 896.21 K | $4.29 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.
