5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
-6.30%
3 MONTH PERFORMANCE
-3.19%
6 MONTH PERFORMANCE
-18.62%
YEAR-TO-DATE PERFORMANCE
+0.03%
1 YEAR PERFORMANCE
-26.89%
IPG Photonics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/27/2024 | $76.22 | $73.42 (-3.67%) | $76.35 | $73.06 | 163,420 | $3.22 B |
| 12/26/2024 | $75.62 | $76.41 (1.04%) | $76.91 | $74.91 | 399,916 | $3.35 B |
| 12/24/2024 | $74.64 | $76.33 (2.26%) | $76.47 | $74.01 | 124,723 | $3.35 B |
| 12/23/2024 | $74.16 | $74.84 (0.92%) | $77.06 | $74.06 | 260,300 | $3.28 B |
| 12/20/2024 | $74.04 | $73.84 (-0.27%) | $76.00 | $73.42 | 1.56 M | $3.24 B |
| 12/19/2024 | $74.59 | $74.45 (-0.19%) | $75.35 | $72.81 | 345,600 | $3.26 B |
| 12/18/2024 | $77.03 | $74.01 (-3.92%) | $78.49 | $73.32 | 272,200 | $3.24 B |
| 12/17/2024 | $77.79 | $76.34 (-1.86%) | $78.55 | $75.96 | 235,200 | $3.35 B |
| 12/16/2024 | $77.22 | $78.19 (1.26%) | $79.62 | $76.44 | 294,535 | $3.43 B |
| 12/13/2024 | $78.08 | $77.63 (-0.58%) | $78.08 | $76.85 | 222,917 | $3.40 B |
| 12/12/2024 | $77.20 | $78.12 (1.19%) | $79.00 | $77.19 | 222,200 | $3.42 B |
| 12/11/2024 | $79.55 | $77.73 (-2.29%) | $79.55 | $77.07 | 211,912 | $3.41 B |
| 12/10/2024 | $81.05 | $78.53 (-3.11%) | $81.15 | $78.27 | 229,948 | $3.44 B |
| 12/09/2024 | $77.12 | $81.31 (5.43%) | $82.19 | $75.07 | 306,515 | $3.56 B |
| 12/06/2024 | $75.74 | $76.67 (1.23%) | $77.31 | $75.74 | 176,627 | $3.36 B |
| 12/05/2024 | $75.65 | $75.19 (-0.61%) | $76.19 | $73.75 | 242,534 | $3.30 B |
| 12/04/2024 | $77.13 | $75.36 (-2.29%) | $77.92 | $75.24 | 179,300 | $3.30 B |
| 12/03/2024 | $79.26 | $77.81 (-1.83%) | $79.68 | $77.40 | 219,618 | $3.41 B |
| 12/02/2024 | $77.98 | $79.71 (2.22%) | $80.33 | $77.32 | 219,935 | $3.49 B |
| 11/29/2024 | $77.63 | $78.04 (0.53%) | $78.68 | $77.04 | 118,000 | $3.42 B |
| 11/27/2024 | $77.30 | $77.30 (0%) | $78.53 | $75.39 | 180,830 | $3.39 B |
| 11/26/2024 | $78.27 | $77.12 (-1.47%) | $78.28 | $76.84 | 410,000 | $3.38 B |
| 11/25/2024 | $78.82 | $78.92 (0.13%) | $81.47 | $78.39 | 405,433 | $3.46 B |
| 11/22/2024 | $75.37 | $77.79 (3.21%) | $78.05 | $75.15 | 218,242 | $3.41 B |
| 11/21/2024 | $73.99 | $74.81 (1.11%) | $75.60 | $73.19 | 193,000 | $3.28 B |
| 11/20/2024 | $72.35 | $73.52 (1.62%) | $73.57 | $71.37 | 254,100 | $3.22 B |
| 11/19/2024 | $72.45 | $72.74 (0.4%) | $73.31 | $71.67 | 150,125 | $3.19 B |
| 11/18/2024 | $73.41 | $72.99 (-0.57%) | $74.24 | $72.78 | 163,900 | $3.20 B |
| 11/15/2024 | $75.09 | $73.45 (-2.18%) | $75.23 | $73.35 | 173,600 | $3.22 B |
| 11/14/2024 | $76.82 | $75.06 (-2.29%) | $76.82 | $74.81 | 504,800 | $3.29 B |
| 11/13/2024 | $78.24 | $76.39 (-2.36%) | $78.88 | $76.34 | 224,100 | $3.35 B |
| 11/12/2024 | $81.31 | $78.33 (-3.66%) | $81.41 | $78.27 | 202,000 | $3.43 B |
| 11/11/2024 | $84.60 | $81.93 (-3.16%) | $84.60 | $81.74 | 135,000 | $3.59 B |
| 11/08/2024 | $85.35 | $83.86 (-1.75%) | $85.59 | $83.82 | 200,815 | $3.68 B |
| 11/07/2024 | $85.74 | $85.75 (0.01%) | $86.58 | $85.21 | 176,000 | $3.76 B |
| 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 |