IPGP - IPG PHOTONICS CORP
120.7
-6.070 -5.029%
Share volume: 362,430
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$126.77
-6.07
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $122.02 | $122.02 | $127.02 | $127.02 | $120.33 | $120.33 | $120.70 | $120.70 | 362,430 | $362,430.00 |
| 03-05-2026 | $126.80 | $126.80 | $132.49 | $132.49 | $125.02 | $125.02 | $126.77 | $126.77 | 470,079 | $470,079.00 |
| 03-04-2026 | $131.96 | $131.96 | $133.03 | $133.03 | $126.67 | $126.67 | $129.27 | $129.27 | 439,096 | $439,096.00 |
| 03-03-2026 | $127.97 | $127.97 | $136.29 | $136.29 | $123.90 | $123.90 | $131.67 | $131.67 | 745,788 | $745,788.00 |
| 03-02-2026 | $130.47 | $130.47 | $135.35 | $135.35 | $129.20 | $129.20 | $135.14 | $135.14 | 526,458 | $526,458.00 |
| 02-27-2026 | $128.24 | $128.24 | $131.64 | $131.64 | $123.70 | $123.70 | $131.57 | $131.57 | 555,676 | $555,676.00 |
| 02-26-2026 | $138.16 | $138.16 | $138.83 | $138.83 | $124.71 | $124.71 | $129.47 | $129.47 | 743,750 | $743,750.00 |
| 02-25-2026 | $133.85 | $133.85 | $141.43 | $141.43 | $130.12 | $130.12 | $138.85 | $138.85 | 420,388 | $420,388.00 |
| 02-24-2026 | $135.41 | $135.41 | $142.02 | $142.02 | $131.14 | $131.14 | $131.70 | $131.70 | 844,596 | $844,596.00 |
| 02-23-2026 | $132.51 | $132.51 | $135.05 | $135.05 | $130.61 | $130.61 | $134.58 | $134.58 | 456,598 | $456,598.00 |