IPG Photonics Corporation (IPGP) Historical Stock Data
74.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPGP is down -0.51% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 74.55 | 74.69 | ↑$0.14 (0.19%) | 74.00 | 75.30 | 116.35K |
| 2025-12-23 | 75.15 | 74.51 | ↓$0.64 (-0.85%) | 73.89 | 75.88 | 227.30K |
| 2025-12-22 | 76.43 | 75.20 | ↓$1.23 (-1.61%) | 74.68 | 76.70 | 322.71K |
| 2025-12-19 | 75.27 | 75.86 | ↑$0.59 (0.78%) | 75.23 | 76.72 | 783.03K |
| 2025-12-18 | 76.36 | 75.17 | ↓$1.19 (-1.56%) | 74.69 | 76.78 | 370.73K |
| 2025-12-17 | 77.02 | 74.77 | ↓$2.25 (-2.92%) | 74.42 | 78.18 | 268.24K |
| 2025-12-16 | 77.78 | 77.02 | ↓$0.76 (-0.98%) | 75.93 | 78.90 | 374.17K |
| 2025-12-15 | 78.17 | 77.78 | ↓$0.39 (-0.50%) | 77.03 | 78.64 | 374.72K |
| 2025-12-12 | 82.65 | 77.12 | ↓$5.53 (-6.69%) | 77.07 | 82.65 | 236.16K |
| 2025-12-11 | 84.90 | 82.50 | ↓$2.40 (-2.83%) | 82.20 | 85.09 | 224.20K |
| 2025-12-10 | 84.58 | 85.49 | ↑$0.91 (1.08%) | 83.95 | 85.80 | 231.59K |
| 2025-12-09 | 81.08 | 84.40 | ↑$3.32 (4.09%) | 81.08 | 85.31 | 381.99K |
| 2025-12-08 | 82.52 | 81.45 | ↓$1.07 (-1.30%) | 81.00 | 84.78 | 229.51K |
| 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 |
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