5 DAY PERFORMANCE
-10.16%
1 MONTH PERFORMANCE
+69.15%
3 MONTH PERFORMANCE
+82.45%
6 MONTH PERFORMANCE
+75.33%
YEAR-TO-DATE PERFORMANCE
+93.13%
1 YEAR PERFORMANCE
+116.13%
IPG Photonics Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $134.65 | $138.28 (2.7%) | $140.26 | $132.00 | 598.93 K | $5.82 B |
| 02/17/2026 | $150.01 | $134.86 (-10.1%) | $150.10 | $124.44 | 1.47 M | $5.68 B |
| 02/13/2026 | $147.57 | $153.91 (4.3%) | $155.82 | $139.10 | 1.33 M | $6.48 B |
| 02/12/2026 | $116.70 | $150.25 (28.75%) | $154.21 | $115.87 | 2.48 M | $6.33 B |
| 02/11/2026 | $113.08 | $110.90 (-1.93%) | $115.00 | $108.27 | 865.17 K | $4.67 B |
| 02/10/2026 | $111.52 | $110.68 (-0.75%) | $114.65 | $109.58 | 575.05 K | $4.66 B |
| 02/09/2026 | $109.06 | $111.34 (2.09%) | $112.23 | $108.75 | 476.71 K | $4.69 B |
| 02/06/2026 | $101.26 | $109.61 (8.25%) | $110.00 | $101.26 | 529.52 K | $4.63 B |
| 02/05/2026 | $97.63 | $99.30 (1.71%) | $100.60 | $96.00 | 426.21 K | $4.19 B |
| 02/04/2026 | $99.84 | $99.89 (0.05%) | $103.27 | $96.50 | 768.20 K | $4.22 B |
| 02/03/2026 | $96.09 | $98.92 (2.95%) | $102.06 | $95.25 | 712.94 K | $4.17 B |
| 02/02/2026 | $91.11 | $94.55 (3.78%) | $95.76 | $90.99 | 1.15 M | $3.99 B |
| 01/30/2026 | $92.25 | $92.41 (0.17%) | $94.92 | $91.55 | 644.13 K | $3.90 B |
| 01/29/2026 | $92.83 | $92.77 (-0.06%) | $94.47 | $89.50 | 525.55 K | $3.91 B |
| 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 |
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.
