5 DAY PERFORMANCE
+67.92%
1 MONTH PERFORMANCE
+45.80%
3 MONTH PERFORMANCE
+32.85%
6 MONTH PERFORMANCE
+34.18%
YEAR-TO-DATE PERFORMANCE
+70.24%
1 YEAR PERFORMANCE
+37.03%
IPG Photonics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $67.26 | $62.34 (-7.31%) | $68.06 | $62.06 | 249.37 K | |
| 11/04/2026 | $74.47 | $70.11 (-5.85%) | $74.70 | $67.70 | 468.51 K | $2.98 B |
| 11/03/2026 | $74.38 | $74.42 (0.05%) | $75.80 | $71.77 | 621.80 K | $3.17 B |
| 11/02/2026 | $73.80 | $72.91 (-1.21%) | $75.69 | $72.68 | 394.50 K | $3.10 B |
| 10/30/2026 | $72.30 | $72.59 (0.4%) | $73.73 | $71.23 | 379.75 K | $3.09 B |
| 10/29/2026 | $74.56 | $75.70 (1.53%) | $76.90 | $74.56 | 322.31 K | $3.21 B |
| 10/28/2026 | $75.51 | $75.53 (0.03%) | $76.24 | $74.06 | 309.45 K | $3.20 B |
| 10/27/2026 | $74.08 | $74.34 (0.35%) | $75.13 | $73.22 | 306.22 K | $3.15 B |
| 10/26/2026 | $72.07 | $72.81 (1.03%) | $73.94 | $70.76 | 305.30 K | $3.08 B |
| 10/23/2026 | $69.28 | $71.07 (2.58%) | $71.45 | $68.27 | 314.40 K | $3.01 B |
| 10/22/2026 | $71.47 | $69.41 (-2.88%) | $71.88 | $68.63 | 332.20 K | $2.94 B |
| 10/21/2026 | $73.83 | $74.03 (0.27%) | $74.79 | $72.98 | 289.76 K | $3.14 B |
| 10/20/2026 | $71.76 | $72.49 (1.02%) | $73.36 | $69.99 | 428.18 K | $3.07 B |
| 10/19/2026 | $73.14 | $72.48 (-0.9%) | $74.66 | $70.86 | 312.05 K | $3.07 B |
| 10/16/2026 | $72.75 | $71.01 (-2.39%) | $73.41 | $70.93 | 357.62 K | $3.01 B |
| 10/15/2026 | $71.76 | $73.76 (2.79%) | $73.91 | $70.00 | 391.84 K | $3.12 B |
| 10/14/2026 | $73.90 | $73.67 (-0.31%) | $74.70 | $72.58 | 334.30 K | $3.12 B |
| 10/13/2026 | $75.05 | $75.85 (1.07%) | $75.99 | $72.75 | 326.22 K | $3.21 B |
| 10/12/2026 | $77.52 | $76.05 (-1.9%) | $77.87 | $75.91 | 269.54 K | $3.22 B |
| 10/09/2026 | $79.40 | $78.27 (-1.42%) | $80.35 | $76.64 | 245.72 K | $3.32 B |
| 10/08/2026 | $79.53 | $77.74 (-2.25%) | $80.36 | $77.11 | 302.04 K | $3.29 B |
| 10/07/2026 | $81.72 | $80.89 (-1.02%) | $82.35 | $78.74 | 379.54 K | $3.43 B |
| 10/06/2026 | $84.30 | $83.69 (-0.72%) | $84.76 | $82.50 | 537.90 K | $3.54 B |
| 10/05/2026 | $83.98 | $83.60 (-0.45%) | $84.89 | $83.40 | 473.80 K | $3.54 B |
| 10/02/2026 | $85.44 | $84.05 (-1.63%) | $86.42 | $83.87 | 651.75 K | $3.56 B |
| 10/01/2026 | $78.46 | $83.66 (6.63%) | $84.09 | $77.71 | 442.10 K | $3.54 B |
| 09/30/2026 | $78.67 | $78.28 (-0.5%) | $79.79 | $77.41 | 607.94 K | $3.32 B |
| 09/29/2026 | $78.12 | $78.52 (0.51%) | $78.74 | $76.95 | 274.24 K | $3.33 B |
| 09/28/2026 | $77.55 | $77.23 (-0.41%) | $78.39 | $75.57 | 323.70 K | $3.27 B |
| 09/25/2026 | $78.42 | $78.12 (-0.38%) | $79.29 | $77.24 | 373.30 K | $3.31 B |
| 09/24/2026 | $75.05 | $77.42 (3.16%) | $77.69 | $74.56 | 450.53 K | $3.28 B |
| 09/23/2026 | $78.27 | $77.18 (-1.39%) | $79.85 | $76.59 | 494.97 K | $3.27 B |
| 09/22/2026 | $77.27 | $78.20 (1.2%) | $78.64 | $76.91 | 268.50 K | $3.31 B |
| 09/21/2026 | $78.46 | $77.75 (-0.9%) | $79.11 | $77.00 | 332.03 K | $3.29 B |
| 09/18/2026 | $76.64 | $76.55 (-0.12%) | $77.79 | $76.20 | 939.21 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 |
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.
