5 DAY PERFORMANCE
+5.75%
1 MONTH PERFORMANCE
+25.36%
3 MONTH PERFORMANCE
+5.84%
6 MONTH PERFORMANCE
+16.24%
YEAR-TO-DATE PERFORMANCE
+27.67%
1 YEAR PERFORMANCE
+26.89%
IPG Photonics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $92.83 | $91.51 (-1.42%) | $94.47 | $89.56 | 261.71 K | |
| 01/28/2026 | $90.66 | $92.44 (1.96%) | $93.18 | $89.93 | 435.93 K | $3.90 B |
| 01/27/2026 | $88.56 | $90.63 (2.34%) | $90.97 | $87.97 | 325.60 K | $3.82 B |
| 01/26/2026 | $86.35 | $87.97 (1.88%) | $88.06 | $85.82 | 420.51 K | $3.71 B |
| 01/23/2026 | $86.24 | $86.44 (0.23%) | $88.38 | $84.88 | 494.15 K | $3.65 B |
| 01/22/2026 | $86.96 | $86.51 (-0.52%) | $87.97 | $84.53 | 364.33 K | $3.65 B |
| 01/21/2026 | $80.29 | $85.45 (6.43%) | $85.79 | $79.68 | 403.24 K | $3.61 B |
| 01/20/2026 | $79.61 | $78.76 (-1.07%) | $81.57 | $78.65 | 316.10 K | $3.32 B |
| 01/16/2026 | $80.09 | $81.75 (2.07%) | $81.94 | $78.86 | 388.96 K | $3.45 B |
| 01/15/2026 | $78.90 | $80.03 (1.43%) | $81.44 | $78.90 | 306.22 K | $3.38 B |
| 01/14/2026 | $77.25 | $77.54 (0.38%) | $78.90 | $76.31 | 276.80 K | $3.27 B |
| 01/13/2026 | $76.60 | $76.77 (0.22%) | $78.00 | $76.21 | 278.05 K | $3.24 B |
| 01/12/2026 | $76.09 | $76.12 (0.04%) | $76.79 | $75.50 | 216.70 K | $3.21 B |
| 01/09/2026 | $76.44 | $76.14 (-0.39%) | $77.09 | $74.11 | 366.54 K | $3.21 B |
| 01/08/2026 | $76.01 | $75.75 (-0.34%) | $76.29 | $74.41 | 264.50 K | $3.20 B |
| 01/07/2026 | $79.51 | $76.67 (-3.57%) | $79.99 | $76.32 | 215.30 K | $3.24 B |
| 01/06/2026 | $77.14 | $79.47 (3.02%) | $80.03 | $77.14 | 437.30 K | $3.35 B |
| 01/05/2026 | $75.51 | $76.85 (1.77%) | $77.25 | $75.17 | 464.90 K | $3.24 B |
| 01/02/2026 | $72.87 | $74.84 (2.7%) | $75.63 | $72.60 | 427.70 K | $3.16 B |
| 12/31/2025 | $72.83 | $71.60 (-1.69%) | $73.38 | $71.38 | 214.20 K | $3.02 B |
| 12/30/2025 | $72.91 | $72.83 (-0.11%) | $73.50 | $72.05 | 238.50 K | $3.07 B |
| 12/29/2025 | $74.59 | $72.92 (-2.24%) | $75.57 | $72.39 | 293.60 K | $3.08 B |
| 12/26/2025 | $74.92 | $75.18 (0.35%) | $75.75 | $74.25 | 253.60 K | $3.17 B |
| 12/24/2025 | $74.55 | $74.69 (0.19%) | $75.30 | $74.00 | 116.35 K | $3.15 B |
| 12/23/2025 | $75.15 | $74.51 (-0.85%) | $75.88 | $73.89 | 227.30 K | $3.14 B |
| 12/22/2025 | $76.43 | $75.20 (-1.61%) | $76.70 | $74.68 | 322.71 K | $3.17 B |
| 12/19/2025 | $75.27 | $75.86 (0.78%) | $76.72 | $75.23 | 783.03 K | $3.20 B |
| 12/18/2025 | $76.36 | $75.17 (-1.56%) | $76.78 | $74.69 | 370.73 K | $3.17 B |
| 12/17/2025 | $77.02 | $74.77 (-2.92%) | $78.18 | $74.42 | 268.24 K | $3.16 B |
| 12/16/2025 | $77.78 | $77.02 (-0.98%) | $78.90 | $75.93 | 374.20 K | $3.25 B |
| 12/15/2025 | $78.17 | $77.78 (-0.5%) | $78.64 | $77.03 | 374.72 K | $3.28 B |
| 12/12/2025 | $82.65 | $77.12 (-6.69%) | $82.65 | $77.07 | 236.16 K | $3.25 B |
| 12/11/2025 | $84.90 | $82.50 (-2.83%) | $85.09 | $82.20 | 224.46 K | $3.48 B |
| 12/10/2025 | $84.58 | $85.49 (1.08%) | $85.80 | $83.95 | 231.60 K | $3.61 B |
| 12/09/2025 | $81.08 | $84.40 (4.09%) | $85.31 | $81.08 | 382.00 K | $3.56 B |
| 12/08/2025 | $82.52 | $81.45 (-1.3%) | $84.78 | $81.00 | 229.51 K | $3.44 B |
| 12/05/2025 | $82.86 | $81.92 (-1.13%) | $83.65 | $81.91 | 220.70 K | $3.46 B |
| 12/04/2025 | $82.60 | $82.86 (0.31%) | $84.00 | $81.00 | 164.04 K | $3.50 B |
| 12/03/2025 | $81.47 | $82.60 (1.39%) | $82.62 | $80.83 | 172.10 K | $3.49 B |
| 12/02/2025 | $79.78 | $81.36 (1.98%) | $81.91 | $79.46 | 208.34 K | $3.43 B |
| 12/01/2025 | $78.56 | $79.38 (1.04%) | $80.00 | $78.56 | 227.24 K | $3.35 B |
| 11/28/2025 | $78.93 | $79.64 (0.9%) | $79.88 | $78.38 | 95.93 K | $3.36 B |
| 11/26/2025 | $77.50 | $78.51 (1.3%) | $79.57 | $76.58 | 205.10 K | $3.31 B |
| 11/25/2025 | $76.60 | $77.61 (1.32%) | $78.09 | $76.02 | 366.12 K | $3.28 B |
| 11/24/2025 | $75.28 | $76.59 (1.74%) | $77.04 | $74.84 | 324.12 K | $3.23 B |
| 11/21/2025 | $72.65 | $74.96 (3.18%) | $75.69 | $72.05 | 296.35 K | $3.16 B |
| 11/20/2025 | $77.06 | $72.46 (-5.97%) | $78.19 | $71.97 | 283.33 K | $3.06 B |
| 11/19/2025 | $75.69 | $75.84 (0.2%) | $77.14 | $75.57 | 221.55 K | $3.20 B |
| 11/18/2025 | $75.64 | $75.79 (0.2%) | $77.05 | $74.90 | 279.43 K | $3.20 B |
| 11/17/2025 | $79.06 | $76.50 (-3.24%) | $79.65 | $76.15 | 257.60 K | $3.23 B |
| 11/14/2025 | $79.44 | $79.69 (0.31%) | $81.49 | $79.20 | 217.50 K | $3.36 B |
| 11/13/2025 | $84.93 | $81.67 (-3.84%) | $85.15 | $81.29 | 394.60 K | $3.45 B |
| 11/12/2025 | $86.90 | $85.16 (-2%) | $87.78 | $84.98 | 153.52 K | $3.59 B |
| 11/11/2025 | $86.31 | $86.50 (0.22%) | $87.14 | $85.20 | 223.41 K | $3.65 B |
| 11/10/2025 | $89.72 | $86.57 (-3.51%) | $90.20 | $86.50 | 238.33 K | $3.65 B |
| 11/07/2025 | $88.81 | $87.94 (-0.98%) | $89.08 | $85.68 | 273.80 K | $3.71 B |
| 11/06/2025 | $89.94 | $89.75 (-0.21%) | $92.21 | $88.65 | 362.74 K | $3.79 B |
| 11/05/2025 | $90.00 | $88.95 (-1.17%) | $90.92 | $87.09 | 472.71 K | $3.75 B |
| 11/04/2025 | $83.43 | $84.00 (0.68%) | $86.95 | $80.40 | 370.14 K | $3.54 B |
| 11/03/2025 | $84.93 | $85.90 (1.14%) | $86.27 | $83.20 | 310.93 K | $3.62 B |
| 10/31/2025 | $84.34 | $85.12 (0.92%) | $85.96 | $81.76 | 248.72 K | $3.59 B |
| 10/30/2025 | $85.52 | $84.11 (-1.65%) | $86.66 | $83.80 | 176.24 K | $3.55 B |
| 10/29/2025 | $87.31 | $86.37 (-1.08%) | $88.30 | $84.38 | 246.50 K | $3.64 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.
