IPG Photonics Corporation (IPGP)
NASDAQ: IPGP
· Real-Time Price · USD
82.16
3.54 (4.50%)
At close: Aug 22, 2025, 3:59 PM
82.16
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
IPGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 79.32 | 83.17 | 79.32 | 82.16 | 82.16 | 4.50% | 198,916 |
| Aug 21, 2025 | 74.95 | 78.69 | 74.73 | 78.62 | 78.62 | 3.83% | 285,349 |
| Aug 20, 2025 | 76.77 | 76.77 | 74.36 | 75.72 | 75.72 | -1.75% | 182,808 |
| Aug 19, 2025 | 78.84 | 78.92 | 76.63 | 77.07 | 77.07 | -2.28% | 145,500 |
| Aug 18, 2025 | 78.68 | 79.18 | 78.01 | 78.87 | 78.87 | 0.25% | 181,100 |
| Aug 15, 2025 | 79.34 | 79.87 | 78.41 | 78.67 | 78.67 | -0.99% | 167,700 |
| Aug 14, 2025 | 78.93 | 79.80 | 78.02 | 79.46 | 79.46 | -1.10% | 187,800 |
| Aug 13, 2025 | 78.70 | 80.49 | 78.44 | 80.34 | 80.34 | 2.66% | 225,100 |
| Aug 12, 2025 | 76.13 | 78.53 | 75.65 | 78.26 | 78.26 | 3.71% | 156,400 |
| Aug 11, 2025 | 75.27 | 76.15 | 74.83 | 75.46 | 75.46 | 0.27% | 297,000 |
| Aug 8, 2025 | 75.27 | 76.61 | 74.68 | 75.26 | 75.26 | 0.71% | 254,600 |
| Aug 7, 2025 | 74.53 | 75.42 | 72.75 | 74.73 | 74.73 | 3.59% | 332,510 |
| Aug 6, 2025 | 74.63 | 74.63 | 71.35 | 72.14 | 72.14 | -3.34% | 268,200 |
| Aug 5, 2025 | 81.00 | 84.42 | 74.46 | 74.63 | 74.63 | -3.65% | 417,500 |
| Aug 4, 2025 | 76.18 | 77.80 | 75.54 | 77.46 | 77.46 | 2.98% | 253,160 |
| Aug 1, 2025 | 73.02 | 75.57 | 71.78 | 75.22 | 75.22 | 0.44% | 216,777 |
| Jul 31, 2025 | 76.82 | 77.74 | 74.59 | 74.89 | 74.89 | -2.79% | 253,100 |
| Jul 30, 2025 | 78.71 | 79.08 | 75.88 | 77.04 | 77.04 | -2.03% | 197,800 |
| Jul 29, 2025 | 80.39 | 81.09 | 78.37 | 78.64 | 78.64 | -1.22% | 257,900 |
| Jul 28, 2025 | 78.55 | 79.94 | 78.26 | 79.61 | 79.61 | 2.02% | 245,311 |