5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
+2.43%
3 MONTH PERFORMANCE
+2.30%
6 MONTH PERFORMANCE
+63.59%
YEAR-TO-DATE PERFORMANCE
+70.24%
1 YEAR PERFORMANCE
+80.77%
IPG Photonics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $92.53 | $101.94 (10.17%) | $102.20 | $92.52 | 1.12 M | $4.31 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 | $5.02 B |
| 04/29/2026 | $113.16 | $113.26 (0.09%) | $115.26 | $112.13 | 331.12 K | $4.78 B |
| 04/28/2026 | $111.44 | $112.36 (0.83%) | $115.65 | $110.11 | 420.75 K | $4.75 B |
| 04/27/2026 | $125.55 | $116.67 (-7.07%) | $125.55 | $111.70 | 533.50 K | $4.93 B |
| 04/24/2026 | $125.78 | $124.55 (-0.98%) | $130.01 | $122.01 | 945.28 K | $5.26 B |
| 04/23/2026 | $124.77 | $123.56 (-0.97%) | $127.50 | $121.63 | 388.74 K | $5.22 B |
| 04/22/2026 | $126.54 | $124.51 (-1.6%) | $130.00 | $120.18 | 446.40 K | $5.26 B |
| 04/21/2026 | $126.73 | $123.86 (-2.26%) | $129.82 | $123.49 | 309.50 K | $5.23 B |
| 04/20/2026 | $124.62 | $125.88 (1.01%) | $126.93 | $123.00 | 349.02 K | $5.32 B |
| 04/17/2026 | $123.10 | $125.02 (1.56%) | $128.63 | $122.39 | 467.29 K | $5.28 B |
| 04/16/2026 | $121.02 | $120.71 (-0.26%) | $122.54 | $117.72 | 497.20 K | $5.10 B |
| 04/15/2026 | $123.82 | $121.32 (-2.02%) | $125.80 | $120.43 | 352.83 K | $5.13 B |
| 04/14/2026 | $129.15 | $124.65 (-3.48%) | $129.15 | $122.31 | 374.93 K | $5.27 B |
| 04/13/2026 | $126.97 | $127.32 (0.28%) | $129.15 | $125.75 | 299.93 K | $5.38 B |
| 04/10/2026 | $125.81 | $127.32 (1.2%) | $128.15 | $123.00 | 287.66 K | $5.38 B |
| 04/09/2026 | $120.81 | $124.38 (2.96%) | $126.01 | $120.58 | 461.03 K | $5.25 B |
| 04/08/2026 | $120.12 | $120.29 (0.14%) | $122.95 | $118.93 | 346.10 K | $5.08 B |
| 04/07/2026 | $109.65 | $113.11 (3.16%) | $113.37 | $108.75 | 314.20 K | $4.78 B |
| 04/06/2026 | $114.29 | $110.40 (-3.4%) | $117.18 | $108.49 | 399.13 K | $4.66 B |
| 04/02/2026 | $112.11 | $113.94 (1.63%) | $117.14 | $111.14 | 261.29 K | $4.81 B |
| 04/01/2026 | $116.66 | $115.49 (-1%) | $118.87 | $115.05 | 316.47 K | $4.88 B |
| 03/31/2026 | $109.32 | $114.59 (4.82%) | $114.74 | $109.32 | 274.10 K | $4.84 B |
| 03/30/2026 | $117.58 | $107.69 (-8.41%) | $118.65 | $106.26 | 258.19 K | $4.55 B |
| 03/27/2026 | $117.63 | $115.70 (-1.64%) | $120.30 | $114.29 | 307.50 K | $4.89 B |
| 03/26/2026 | $122.76 | $118.70 (-3.31%) | $124.39 | $118.32 | 339.50 K | $5.01 B |
| 03/25/2026 | $129.63 | $127.01 (-2.02%) | $131.20 | $125.63 | 405.97 K | $5.37 B |
| 03/24/2026 | $117.53 | $125.70 (6.95%) | $127.00 | $116.00 | 374.70 K | $5.31 B |
| 03/23/2026 | $117.83 | $119.15 (1.12%) | $121.30 | $117.37 | 488.31 K | $5.03 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.
