IPG Photonics Corporation (IPGP) Historical Stock Data
81.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPGP is down -0.32% a day on average. There have been 16 days where IPG Photonics Corporation closed green and 14 days where IPGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 82.86 | 81.92 | ↓$0.94 (-1.13%) | 81.91 | 83.65 | 220.68K |
| 2025-12-04 | 82.60 | 82.86 | ↑$0.26 (0.31%) | 81.00 | 84.00 | 164.04K |
| 2025-12-03 | 81.47 | 82.60 | ↑$1.13 (1.39%) | 80.84 | 82.62 | 172.07K |
| 2025-12-02 | 79.78 | 81.36 | ↑$1.58 (1.98%) | 79.46 | 81.91 | 208.34K |
| 2025-12-01 | 78.56 | 79.38 | ↑$0.82 (1.04%) | 78.56 | 80.00 | 227.24K |
| 2025-11-28 | 78.93 | 79.64 | ↑$0.71 (0.90%) | 78.38 | 79.88 | 95.93K |
| 2025-11-26 | 77.50 | 78.51 | ↑$1.01 (1.30%) | 76.58 | 79.57 | 205.07K |
| 2025-11-25 | 76.60 | 77.61 | ↑$1.01 (1.32%) | 76.02 | 78.09 | 366.12K |
| 2025-11-24 | 75.28 | 76.59 | ↑$1.31 (1.74%) | 74.84 | 77.04 | 324.12K |
| 2025-11-21 | 72.65 | 74.96 | ↑$2.31 (3.18%) | 72.05 | 75.69 | 296.35K |
| 2025-11-20 | 77.06 | 72.46 | ↓$4.60 (-5.97%) | 71.97 | 78.19 | 283.33K |
| 2025-11-19 | 75.69 | 75.84 | ↑$0.15 (0.20%) | 75.57 | 77.14 | 221.30K |
| 2025-11-18 | 75.64 | 75.79 | ↑$0.15 (0.20%) | 74.90 | 77.05 | 279.43K |
| 2025-11-17 | 79.06 | 76.50 | ↓$2.56 (-3.24%) | 76.15 | 79.65 | 257.57K |
| 2025-11-14 | 79.44 | 79.69 | ↑$0.25 (0.31%) | 79.20 | 81.49 | 217.50K |
| 2025-11-13 | 84.93 | 81.67 | ↓$3.26 (-3.84%) | 81.29 | 85.15 | 394.59K |
| 2025-11-12 | 86.90 | 85.16 | ↓$1.74 (-2.00%) | 84.98 | 87.78 | 153.51K |
| 2025-11-11 | 86.31 | 86.50 | ↑$0.19 (0.22%) | 85.20 | 87.14 | 223.41K |
| 2025-11-10 | 89.72 | 86.57 | ↓$3.15 (-3.51%) | 86.50 | 90.20 | 238.33K |
| 2025-11-07 | 88.81 | 87.94 | ↓$0.87 (-0.98%) | 85.68 | 89.08 | 273.78K |
| 2025-11-06 | 89.94 | 89.75 | ↓$0.19 (-0.21%) | 88.65 | 92.21 | 362.74K |
| 2025-11-05 | 90.00 | 88.95 | ↓$1.05 (-1.17%) | 87.09 | 90.92 | 472.71K |
| 2025-11-04 | 83.43 | 84.00 | ↑$0.57 (0.68%) | 80.40 | 86.95 | 370.14K |
| 2025-11-03 | 84.93 | 85.90 | ↑$0.97 (1.14%) | 83.20 | 86.27 | 310.93K |
| 2025-10-31 | 84.34 | 85.12 | ↑$0.78 (0.92%) | 81.76 | 85.96 | 248.72K |
| 2025-10-30 | 85.52 | 84.11 | ↓$1.41 (-1.65%) | 83.80 | 86.66 | 176.23K |
| 2025-10-29 | 87.31 | 86.37 | ↓$0.94 (-1.08%) | 84.38 | 88.30 | 246.49K |
| 2025-10-28 | 87.04 | 87.01 | ↓$0.03 (-0.03%) | 85.43 | 87.85 | 177.43K |
| 2025-10-27 | 87.24 | 87.12 | ↓$0.12 (-0.14%) | 86.70 | 88.32 | 199.20K |
| 2025-10-24 | 87.97 | 86.62 | ↓$1.35 (-1.53%) | 86.51 | 88.80 | 111.80K |
Create an account or log in to view more rows.
$IPGP rip and dip today bulls
$IPGP Pamp it higher...
$IPGP rubbish
$IPGP another bear trap
$IPGP now is the time to slap that ask!!!
$IPGP over a thousand shares in now
$IPGP Green by EOD guarentee
$IPGP i am trading for a better future!
$IPGP HODL!!!
$IPGP make it rain
let’s see some green