5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
-5.10%
3 MONTH PERFORMANCE
-18.33%
6 MONTH PERFORMANCE
-27.22%
YEAR-TO-DATE PERFORMANCE
-17.64%
1 YEAR PERFORMANCE
-28.32%
IPG Photonics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $57.77 | $59.89 (3.67%) | $60.15 | $57.25 | 331,070 | $2.55 B |
| 04/29/2025 | $58.21 | $59.19 (1.68%) | $59.44 | $57.80 | 250,400 | $2.52 B |
| 04/28/2025 | $58.07 | $58.85 (1.34%) | $60.39 | $57.89 | 321,800 | $2.51 B |
| 04/25/2025 | $57.05 | $58.15 (1.93%) | $58.42 | $56.73 | 215,200 | $2.48 B |
| 04/24/2025 | $55.84 | $57.94 (3.76%) | $58.12 | $55.84 | 180,127 | $2.47 B |
| 04/23/2025 | $56.58 | $55.09 (-2.63%) | $58.67 | $54.92 | 241,400 | $2.35 B |
| 04/22/2025 | $53.00 | $53.53 (1%) | $53.86 | $52.45 | 328,351 | $2.28 B |
| 04/21/2025 | $52.35 | $51.98 (-0.71%) | $53.35 | $51.06 | 317,911 | $2.22 B |
| 04/17/2025 | $52.19 | $53.30 (2.13%) | $53.33 | $51.94 | 392,500 | $2.27 B |
| 04/16/2025 | $52.34 | $51.83 (-0.97%) | $52.95 | $50.12 | 336,900 | $2.21 B |
| 04/15/2025 | $54.24 | $53.40 (-1.55%) | $55.10 | $52.85 | 302,676 | $2.28 B |
| 04/14/2025 | $55.43 | $54.50 (-1.68%) | $56.33 | $53.95 | 285,943 | $2.32 B |
| 04/11/2025 | $52.41 | $53.77 (2.59%) | $54.23 | $51.77 | 337,300 | $2.29 B |
| 04/10/2025 | $55.35 | $52.88 (-4.46%) | $55.35 | $51.47 | 326,000 | $2.26 B |
| 04/09/2025 | $49.31 | $57.47 (16.55%) | $58.69 | $48.59 | 561,240 | $2.45 B |
| 04/08/2025 | $54.26 | $49.68 (-8.44%) | $54.26 | $48.99 | 374,900 | $2.12 B |
| 04/07/2025 | $50.05 | $52.04 (3.98%) | $55.18 | $48.88 | 574,104 | $2.22 B |
| 04/04/2025 | $52.15 | $52.12 (-0.06%) | $53.05 | $49.55 | 457,006 | $2.22 B |
| 04/03/2025 | $60.00 | $55.09 (-8.18%) | $60.44 | $54.95 | 274,746 | $2.35 B |
| 04/02/2025 | $62.04 | $63.48 (2.32%) | $63.77 | $61.66 | 178,680 | $2.71 B |
| 04/01/2025 | $64.43 | $63.11 (-2.05%) | $64.71 | $62.27 | 284,849 | $2.69 B |
| 03/31/2025 | $64.20 | $63.14 (-1.65%) | $64.36 | $62.56 | 271,600 | $2.69 B |
| 03/28/2025 | $65.05 | $65.13 (0.12%) | $65.75 | $64.04 | 356,234 | $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 |
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.
