-
5 DAY PERFORMANCE
+4.06% -
1 MONTH PERFORMANCE
+16.85% -
3 MONTH PERFORMANCE
+29.72% -
6 MONTH PERFORMANCE
-4.31% -
YEAR-TO-DATE PERFORMANCE
-21.11% -
1 YEAR PERFORMANCE
-6.73%
IPG Photonics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $85.84 | $85.60 (-0.28%) | $86.42 | $85.19 | 204,001 | $3.75 B |
| 11/05/2024 | $80.08 | $81.63 (1.94%) | $81.65 | $79.76 | 183,900 | $3.58 B |
| 11/04/2024 | $82.10 | $80.57 (-1.86%) | $82.88 | $80.51 | 222,400 | $3.53 B |
| 11/01/2024 | $81.25 | $82.29 (1.28%) | $83.60 | $81.25 | 350,600 | $3.61 B |
| 10/31/2024 | $83.10 | $80.96 (-2.58%) | $83.20 | $80.11 | 386,307 | $3.55 B |
| 10/30/2024 | $83.70 | $83.31 (-0.47%) | $85.52 | $82.94 | 336,250 | $3.65 B |
| 10/29/2024 | $81.65 | $85.05 (4.16%) | $88.50 | $81.65 | 466,273 | $3.73 B |
| 10/28/2024 | $77.06 | $79.27 (2.87%) | $79.45 | $76.99 | 643,614 | $3.47 B |
| 10/25/2024 | $76.33 | $76.82 (0.64%) | $77.65 | $76.19 | 299,022 | $3.45 B |
| 10/24/2024 | $75.19 | $75.92 (0.97%) | $76.27 | $74.94 | 280,400 | $3.41 B |
| 10/23/2024 | $74.55 | $74.76 (0.28%) | $75.30 | $73.68 | 294,409 | $3.36 B |
| 10/22/2024 | $74.15 | $74.63 (0.65%) | $75.16 | $74.01 | 172,800 | $3.35 B |
| 10/21/2024 | $75.25 | $74.76 (-0.65%) | $75.46 | $73.77 | 188,000 | $3.36 B |
| 10/18/2024 | $75.59 | $75.59 (0%) | $76.19 | $75.10 | 206,635 | $3.40 B |
| 10/17/2024 | $75.24 | $75.35 (0.15%) | $75.58 | $74.29 | 214,340 | $3.38 B |
| 10/16/2024 | $75.71 | $74.62 (-1.44%) | $76.00 | $74.37 | 439,942 | $3.35 B |
| 10/15/2024 | $76.30 | $75.14 (-1.52%) | $77.54 | $75.04 | 201,034 | $3.38 B |
| 10/14/2024 | $75.82 | $76.22 (0.53%) | $76.90 | $75.76 | 180,412 | $3.42 B |
| 10/11/2024 | $74.07 | $75.63 (2.11%) | $76.00 | $74.07 | 182,945 | $3.40 B |
| 10/10/2024 | $73.94 | $74.11 (0.23%) | $74.70 | $73.76 | 191,000 | $3.33 B |
| 10/09/2024 | $74.27 | $74.80 (0.71%) | $75.05 | $73.85 | 194,230 | $3.36 B |
| 10/08/2024 | $73.09 | $74.45 (1.86%) | $74.52 | $72.73 | 220,247 | $3.34 B |
| 10/07/2024 | $73.97 | $73.28 (-0.93%) | $74.23 | $72.46 | 247,432 | $3.29 B |
| 10/04/2024 | $74.04 | $74.40 (0.49%) | $74.86 | $73.52 | 151,118 | $3.34 B |
| 10/03/2024 | $72.37 | $72.38 (0.01%) | $73.07 | $71.69 | 312,033 | $3.25 B |
| 10/02/2024 | $71.95 | $73.16 (1.68%) | $74.03 | $71.93 | 189,659 | $3.29 B |
| 10/01/2024 | $74.02 | $71.85 (-2.93%) | $74.25 | $71.46 | 204,646 | $3.23 B |
| 09/30/2024 | $74.20 | $74.32 (0.16%) | $74.83 | $73.58 | 213,000 | $3.34 B |
| 09/27/2024 | $75.21 | $74.89 (-0.43%) | $76.34 | $74.27 | 249,646 | $3.36 B |
| 09/26/2024 | $71.93 | $74.52 (3.6%) | $74.56 | $71.49 | 253,151 | $3.35 B |
| 09/25/2024 | $70.95 | $70.41 (-0.76%) | $71.16 | $70.27 | 184,000 | $3.16 B |
| 09/24/2024 | $71.13 | $71.14 (0.01%) | $72.00 | $70.76 | 209,500 | $3.20 B |
| 09/23/2024 | $70.39 | $70.43 (0.06%) | $71.22 | $69.66 | 237,722 | $3.16 B |
| 09/20/2024 | $70.24 | $70.25 (0.01%) | $70.85 | $69.50 | 891,600 | $3.16 B |
| 09/19/2024 | $70.89 | $70.87 (-0.03%) | $71.48 | $69.98 | 273,749 | $3.18 B |
| 09/18/2024 | $68.95 | $68.92 (-0.04%) | $70.79 | $68.16 | 350,821 | $3.10 B |
| 09/17/2024 | $69.61 | $68.81 (-1.15%) | $70.14 | $68.18 | 298,203 | $3.09 B |
| 09/16/2024 | $67.56 | $68.77 (1.79%) | $68.83 | $66.75 | 324,400 | $3.09 B |
| 09/13/2024 | $65.37 | $67.67 (3.52%) | $67.69 | $65.25 | 256,500 | $3.04 B |
| 09/12/2024 | $63.15 | $64.78 (2.58%) | $64.94 | $62.89 | 259,402 | $2.91 B |
| 09/11/2024 | $62.35 | $63.15 (1.28%) | $63.37 | $61.89 | 435,506 | $2.84 B |
| 09/10/2024 | $62.61 | $62.31 (-0.48%) | $62.70 | $61.86 | 337,245 | $2.80 B |
| 09/09/2024 | $62.75 | $62.52 (-0.37%) | $63.43 | $62.03 | 348,650 | $2.81 B |
| 09/06/2024 | $65.55 | $62.84 (-4.13%) | $65.83 | $62.77 | 162,600 | $2.82 B |
| 09/05/2024 | $65.77 | $65.54 (-0.35%) | $66.11 | $64.93 | 170,419 | $2.94 B |
| 09/04/2024 | $65.20 | $65.77 (0.87%) | $66.29 | $65.12 | 320,602 | $2.95 B |
| 09/03/2024 | $68.01 | $65.43 (-3.79%) | $68.23 | $64.91 | 259,043 | $2.94 B |
| 08/30/2024 | $69.49 | $68.37 (-1.61%) | $69.51 | $67.98 | 420,800 | $3.07 B |
| 08/29/2024 | $70.05 | $69.20 (-1.21%) | $70.18 | $68.95 | 212,638 | $3.11 B |
| 08/28/2024 | $68.73 | $69.34 (0.89%) | $69.43 | $67.80 | 254,819 | $3.11 B |
| 08/27/2024 | $69.55 | $69.11 (-0.63%) | $69.99 | $68.90 | 210,500 | $3.10 B |
| 08/26/2024 | $71.66 | $69.80 (-2.6%) | $71.66 | $69.75 | 150,400 | $3.14 B |
| 08/23/2024 | $70.49 | $71.05 (0.79%) | $71.61 | $69.92 | 156,500 | $3.19 B |
| 08/22/2024 | $71.20 | $69.84 (-1.91%) | $71.59 | $69.60 | 221,235 | $3.14 B |
| 08/21/2024 | $70.30 | $71.23 (1.32%) | $71.41 | $70.04 | 207,716 | $3.20 B |
| 08/20/2024 | $68.15 | $69.89 (2.55%) | $70.33 | $67.96 | 326,442 | $3.14 B |
| 08/19/2024 | $67.32 | $68.19 (1.29%) | $68.40 | $67.06 | 220,236 | $3.06 B |
| 08/16/2024 | $68.05 | $67.50 (-0.81%) | $68.17 | $66.74 | 164,803 | $3.03 B |
| 08/15/2024 | $67.72 | $67.98 (0.38%) | $68.83 | $67.34 | 218,900 | $3.05 B |
| 08/14/2024 | $67.34 | $66.02 (-1.96%) | $67.51 | $65.59 | 144,439 | $2.97 B |
| 08/13/2024 | $66.60 | $67.30 (1.05%) | $67.57 | $65.98 | 240,200 | $3.02 B |
| 08/12/2024 | $66.67 | $65.70 (-1.45%) | $66.88 | $65.03 | 189,610 | $2.95 B |
| 08/09/2024 | $67.47 | $66.67 (-1.19%) | $67.47 | $66.25 | 172,700 | $2.99 B |
| 08/08/2024 | $66.88 | $67.32 (0.66%) | $67.38 | $66.30 | 210,342 | $3.02 B |
| 08/07/2024 | $69.16 | $66.01 (-4.55%) | $69.66 | $65.94 | 211,366 | $2.97 B |