IPGP - IPG PHOTONICS CORP
123.86
-2.020 -1.631%
Share volume: 309,364
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$125.88
-2.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $126.73 | $126.73 | $129.82 | $129.82 | $123.49 | $123.49 | $123.86 | $123.86 | 309,364 | $309,364.00 |
| 04-20-2026 | $124.62 | $124.62 | $126.93 | $126.93 | $123.00 | $123.00 | $125.88 | $125.88 | 349,020 | $349,020.00 |
| 04-17-2026 | $123.10 | $123.10 | $128.63 | $128.63 | $122.39 | $122.39 | $125.02 | $125.02 | 467,290 | $467,290.00 |
| 04-16-2026 | $121.02 | $121.02 | $122.54 | $122.54 | $117.72 | $117.72 | $120.71 | $120.71 | 497,172 | $497,172.00 |
| 04-15-2026 | $123.82 | $123.82 | $125.80 | $125.80 | $120.43 | $120.43 | $121.32 | $121.32 | 352,828 | $352,828.00 |
| 04-14-2026 | $129.15 | $129.15 | $129.15 | $129.15 | $122.31 | $122.31 | $124.65 | $124.65 | 374,933 | $374,933.00 |
| 04-13-2026 | $126.97 | $126.97 | $129.15 | $129.15 | $125.75 | $125.75 | $127.32 | $127.32 | 299,933 | $299,933.00 |
| 04-10-2026 | $125.81 | $125.81 | $128.15 | $128.15 | $123.00 | $123.00 | $127.32 | $127.32 | 287,660 | $287,660.00 |
| 04-09-2026 | $120.81 | $120.81 | $126.01 | $126.01 | $120.58 | $120.58 | $124.38 | $124.38 | 461,027 | $461,027.00 |
| 04-08-2026 | $120.12 | $120.12 | $122.95 | $122.95 | $118.93 | $118.93 | $120.29 | $120.29 | 346,069 | $346,069.00 |