Skip to main content
IPGP logo

IPG Photonics Corporation

IPGPNASDAQTechnologySemiconductor Equipment & Materials

$71.07Today:- (-)1Y −19.91%

As of Oct 23, 2026 close

Market cap
$3.05B
P/E (TTM)
110.67
Forward P/E
-
Dividend yield
-
52-week range
$69.41$155.82
Volume (live)
-
Avg. volume (3M)
393.80K

IPG Photonics (IPGP) Historical Stock Prices

Analyze IPG Photonics (IPGP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

IPG Photonics (IPGP) Interactive Price Chart

Interactive historical price chart showing IPG Photonics stock price movements and trends across multiple time periods.

Loading chart...

IPGP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IPGP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202669.2871.4568.2771.0771.07314.30K
Oct 22, 202671.4771.8868.6369.4169.41332.13K
Oct 21, 202673.8374.7872.9874.0374.03289.73K
Oct 20, 202671.7673.3669.9972.4972.49425.88K
Oct 19, 202673.1474.6670.8672.4872.48312.04K
Oct 16, 202672.7573.4170.9371.0171.01357.23K
Oct 15, 202671.7673.9170.0073.7673.76391.82K
Oct 14, 202673.9074.7072.5873.6773.67334.27K
Oct 13, 202675.0575.9972.7575.8575.85256.66K
Oct 12, 202677.5277.8775.9176.0576.05223.08K
Oct 9, 202679.4080.3576.6478.2778.27245.71K
Oct 8, 202679.5380.3677.1177.7477.74302.04K
Oct 7, 202681.7282.3578.7380.8980.89379.54K
Oct 6, 202684.3084.7682.5083.6983.69537.87K
Oct 5, 202683.9884.8983.4083.6083.60473.77K
Oct 2, 202685.4486.4283.8784.0584.05651.75K
Oct 1, 202678.4684.0977.7183.6683.66442.09K
Sep 30, 202678.6779.7977.4178.2878.28607.94K
Sep 29, 202678.1278.7476.9578.5278.52274.24K
Sep 28, 202677.5578.3975.5777.2377.23323.70K
Sep 25, 202678.4279.2977.2478.1278.12373.28K
Sep 24, 202675.0577.6974.5677.4277.42450.53K
Sep 23, 202678.2779.8476.5977.1877.18494.97K
Sep 22, 202677.2778.6476.9178.2078.20268.50K
Sep 21, 202678.4679.1177.0077.7577.75332.02K
Sep 18, 202676.6477.7976.2076.5576.55939.21K
Sep 17, 202679.3080.1876.0176.1276.12357.76K
Sep 16, 202676.4078.6376.0676.9676.96394.91K
Sep 15, 202675.7076.5574.5175.1475.14402.05K
Sep 14, 202676.1778.4874.8974.9074.90325.05K
Sep 11, 202680.0781.8279.3879.9979.99305.75K
Sep 10, 202678.3579.8977.8078.3378.33382.06K
Sep 9, 202678.5581.1278.5580.2980.29392.89K
Sep 8, 202679.2180.6478.3679.5679.56334.18K
Sep 4, 202677.1578.7176.4778.0078.00350.04K
Sep 3, 202676.4877.8675.1876.4676.46359.95K
Sep 2, 202675.2177.0373.9576.4876.48393.78K
Sep 1, 202674.6975.9872.9775.2075.20682.93K
Aug 31, 202676.4477.3275.5376.0876.08623.59K
Aug 28, 202678.6780.3475.4676.5376.53673.55K
Aug 27, 202675.3477.4273.5077.2577.25560.01K
Aug 26, 202671.8475.2671.0874.2174.211.06M
Aug 25, 202673.1873.5870.3671.7371.73778.17K
Aug 24, 202672.2772.7369.4170.7470.74762.77K
Aug 21, 202675.2575.6372.5073.2673.26744.54K
Aug 20, 202677.0577.0574.2774.4374.43584.93K
Aug 19, 202683.0083.0076.0276.5776.57697.18K
Aug 18, 202684.8985.4880.7381.3181.31934.71K
Aug 17, 202686.4989.1085.3188.1088.10658.42K
Aug 14, 202683.9086.7883.2785.7985.79412.12K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.