5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
+11.93%
3 MONTH PERFORMANCE
-9.85%
6 MONTH PERFORMANCE
-12.37%
YEAR-TO-DATE PERFORMANCE
-10.44%
1 YEAR PERFORMANCE
-28.18%
IPG Photonics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $65.05 | $65.13 (0.12%) | $65.75 | $64.04 | 356,222 | $2.78 B |
| 03/27/2025 | $65.72 | $65.69 (-0.05%) | $66.25 | $64.07 | 278,326 | $2.80 B |
| 03/26/2025 | $66.45 | $66.61 (0.24%) | $67.13 | $65.00 | 492,511 | $2.84 B |
| 03/25/2025 | $66.23 | $66.41 (0.27%) | $68.02 | $66.06 | 348,925 | $2.83 B |
| 03/24/2025 | $65.23 | $67.62 (3.66%) | $68.13 | $65.23 | 373,514 | $2.88 B |
| 03/21/2025 | $63.98 | $64.06 (0.13%) | $65.49 | $63.63 | 795,700 | $2.73 B |
| 03/20/2025 | $65.49 | $65.35 (-0.21%) | $66.86 | $65.00 | 294,843 | $2.79 B |
| 03/19/2025 | $65.91 | $66.26 (0.53%) | $67.27 | $64.05 | 327,402 | $2.83 B |
| 03/18/2025 | $63.37 | $66.10 (4.31%) | $66.35 | $62.69 | 388,416 | $2.82 B |
| 03/17/2025 | $61.68 | $63.32 (2.66%) | $64.01 | $61.58 | 282,300 | $2.70 B |
| 03/14/2025 | $60.47 | $62.25 (2.94%) | $62.36 | $59.78 | 328,330 | $2.66 B |
| 03/13/2025 | $59.70 | $59.51 (-0.32%) | $60.94 | $58.74 | 369,500 | $2.54 B |
| 03/12/2025 | $59.52 | $59.73 (0.35%) | $60.16 | $58.57 | 371,438 | $2.55 B |
| 03/11/2025 | $61.95 | $58.78 (-5.12%) | $61.95 | $57.51 | 476,839 | $2.51 B |
| 03/10/2025 | $61.32 | $61.51 (0.31%) | $63.39 | $60.92 | 488,479 | $2.62 B |
| 03/07/2025 | $62.55 | $63.04 (0.78%) | $65.46 | $61.82 | 1.01 M | $2.69 B |
| 03/06/2025 | $62.38 | $62.58 (0.32%) | $64.07 | $62.06 | 1.01 M | $2.67 B |
| 03/05/2025 | $60.45 | $63.42 (4.91%) | $63.51 | $59.76 | 652,439 | $2.70 B |
| 03/04/2025 | $57.53 | $60.37 (4.94%) | $62.88 | $57.39 | 970,640 | $2.57 B |
| 03/03/2025 | $58.75 | $58.27 (-0.82%) | $58.79 | $57.42 | 637,876 | $2.49 B |
| 02/28/2025 | $57.84 | $58.19 (0.61%) | $58.48 | $56.71 | 479,317 | $2.48 B |
| 02/27/2025 | $59.25 | $57.86 (-2.35%) | $59.50 | $57.76 | 329,516 | $2.47 B |
| 02/26/2025 | $60.71 | $59.58 (-1.86%) | $60.80 | $59.47 | 312,308 | $2.54 B |
| 02/25/2025 | $62.88 | $60.44 (-3.88%) | $62.96 | $60.02 | 284,700 | $2.58 B |
| 02/24/2025 | $63.44 | $62.89 (-0.87%) | $63.66 | $62.24 | 248,000 | $2.68 B |
| 02/21/2025 | $64.70 | $63.17 (-2.36%) | $64.70 | $62.43 | 184,627 | $2.69 B |
| 02/20/2025 | $65.18 | $64.60 (-0.89%) | $65.45 | $63.96 | 162,303 | $2.76 B |
| 02/19/2025 | $63.32 | $64.83 (2.38%) | $65.88 | $62.77 | 270,536 | $2.77 B |
| 02/18/2025 | $63.24 | $63.98 (1.17%) | $64.25 | $62.66 | 270,044 | $2.73 B |
| 02/14/2025 | $63.27 | $63.53 (0.41%) | $63.62 | $62.66 | 271,336 | $2.71 B |
| 02/13/2025 | $63.86 | $62.88 (-1.53%) | $64.43 | $61.39 | 292,200 | $2.68 B |
| 02/12/2025 | $61.85 | $62.97 (1.81%) | $63.39 | $60.72 | 382,515 | $2.69 B |
| 02/11/2025 | $69.77 | $63.72 (-8.67%) | $72.19 | $61.64 | 724,100 | $2.72 B |
| 02/10/2025 | $69.51 | $67.40 (-3.04%) | $70.53 | $67.17 | 607,262 | $2.87 B |
| 02/07/2025 | $71.09 | $68.91 (-3.07%) | $71.14 | $68.19 | 206,800 | $2.94 B |
| 02/06/2025 | $72.11 | $70.82 (-1.79%) | $72.23 | $69.97 | 184,323 | $3.10 B |
| 02/05/2025 | $71.15 | $71.72 (0.8%) | $71.85 | $70.77 | 125,908 | $3.14 B |
| 02/04/2025 | $69.89 | $70.93 (1.49%) | $71.13 | $69.71 | 134,812 | $3.11 B |
| 02/03/2025 | $71.32 | $70.17 (-1.61%) | $71.84 | $69.22 | 164,879 | $3.08 B |
| 01/31/2025 | $73.88 | $73.33 (-0.74%) | $75.00 | $72.97 | 168,517 | $3.21 B |
| 01/30/2025 | $73.17 | $73.53 (0.49%) | $73.87 | $72.06 | 171,931 | $3.22 B |
| 01/29/2025 | $71.55 | $72.04 (0.68%) | $72.21 | $71.00 | 127,500 | $3.16 B |
| 01/28/2025 | $70.54 | $71.18 (0.91%) | $71.20 | $68.73 | 142,601 | $3.12 B |
| 01/27/2025 | $72.89 | $70.62 (-3.11%) | $73.27 | $69.83 | 232,621 | $3.10 B |
| 01/24/2025 | $76.42 | $74.06 (-3.09%) | $76.48 | $73.68 | 164,100 | $3.25 B |
| 01/23/2025 | $76.96 | $77.07 (0.14%) | $77.12 | $75.59 | 156,638 | $3.38 B |
| 01/22/2025 | $77.05 | $77.80 (0.97%) | $78.32 | $77.00 | 156,100 | $3.41 B |
| 01/21/2025 | $74.92 | $76.90 (2.64%) | $77.16 | $74.45 | 156,313 | $3.37 B |
| 01/17/2025 | $74.19 | $74.40 (0.28%) | $74.78 | $73.21 | 172,900 | $3.26 B |
| 01/16/2025 | $73.54 | $72.80 (-1.01%) | $74.11 | $72.73 | 205,404 | $3.19 B |
| 01/15/2025 | $74.47 | $73.47 (-1.34%) | $75.10 | $72.63 | 178,417 | $3.22 B |
| 01/14/2025 | $72.41 | $72.88 (0.65%) | $73.45 | $72.21 | 158,627 | $3.19 B |
| 01/13/2025 | $71.55 | $72.31 (1.06%) | $72.68 | $71.11 | 168,623 | $3.17 B |
| 01/10/2025 | $72.69 | $72.20 (-0.67%) | $72.69 | $71.41 | 136,200 | $3.17 B |
| 01/08/2025 | $73.98 | $73.93 (-0.07%) | $74.31 | $72.58 | 191,337 | $3.24 B |
| 01/07/2025 | $76.76 | $74.81 (-2.54%) | $76.90 | $74.16 | 249,600 | $3.28 B |
| 01/06/2025 | $73.16 | $76.01 (3.9%) | $77.09 | $72.96 | 564,617 | $3.33 B |
| 01/03/2025 | $72.70 | $72.76 (0.08%) | $73.09 | $71.94 | 312,500 | $3.19 B |
| 01/02/2025 | $73.15 | $72.67 (-0.66%) | $74.14 | $72.15 | 151,700 | $3.19 B |
| 12/31/2024 | $72.67 | $72.72 (0.07%) | $73.22 | $71.56 | 162,400 | $3.19 B |
| 12/30/2024 | $72.80 | $72.25 (-0.76%) | $72.93 | $71.09 | 213,400 | $3.17 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.
