IPGP
IPG Photonics (IPGP)
NASDAQ
$69.44-$4.59 (-6.20%)
Price as of Oct 22, 2026 6:31 PM EDT
  • $3.1B
    Market Cap
  • -13.33%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -4.78%
    Low Price$71.01
    High Price$84.05
  • 3 Months
    -27.98%
    Low Price$70.74
    High Price$94.07
  • 1 Year
    -13.33%
    Low Price$70.74
    High Price$153.91
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
73.83
74.79
72.98
74.03
+2.12%
289,639
10/20/2026
71.76
73.36
69.99
72.49
+0.01%
428,175
10/19/2026
73.14
74.66
70.86
72.48
+2.07%
311,839
10/16/2026
72.75
73.41
70.93
71.01
-3.73%
357,621
10/15/2026
71.76
73.91
70.00
73.76
+0.12%
391,843
10/14/2026
73.90
74.70
72.58
73.67
-2.87%
334,284
10/13/2026
75.05
75.99
72.75
75.85
-0.26%
326,551
10/12/2026
77.52
77.87
75.91
76.05
-2.84%
269,539
10/09/2026
79.40
80.35
76.64
78.27
+0.68%
245,718
10/08/2026
79.53
80.36
77.11
77.74
-3.89%
302,043
10/07/2026
81.72
82.35
78.74
80.89
-3.35%
379,440
10/06/2026
84.30
84.76
82.50
83.69
+0.11%
537,867
10/05/2026
83.98
84.89
83.40
83.60
-0.54%
473,767
10/02/2026
85.44
86.42
83.87
84.05
+0.47%
651,750
10/01/2026
78.46
84.09
77.71
83.66
+6.87%
442,088
09/30/2026
78.67
79.79
77.41
78.28
-0.31%
607,937
09/29/2026
78.12
78.74
76.95
78.52
+1.67%
274,244
09/28/2026
77.55
78.39
75.57
77.23
-1.14%
323,701
09/25/2026
78.42
79.29
77.24
78.12
+0.90%
373,281
09/24/2026
75.05
77.69
74.56
77.42
+0.31%
450,527
09/23/2026
78.27
79.85
76.59
77.18
-1.30%
494,966
09/22/2026
77.27
78.64
76.91
78.20
+0.58%
268,502
09/21/2026
78.46
79.11
77.00
77.75
+1.57%
332,025
09/18/2026
76.64
77.79
76.20
76.55
+0.56%
939,211
09/17/2026
79.30
80.18
76.01
76.12
-1.09%
357,763
09/16/2026
76.40
78.63
76.06
76.96
+2.42%
394,908
09/15/2026
75.70
76.55
74.51
75.14
+0.32%
402,049
09/14/2026
76.17
78.48
74.89
74.90
-6.36%
330,499
09/11/2026
80.07
81.82
79.38
79.99
+2.12%
309,500
09/10/2026
78.35
79.89
77.80
78.33
-2.44%
382,058
09/09/2026
78.55
81.12
78.55
80.29
+0.92%
392,887
09/08/2026
79.21
80.64
78.36
79.56
+2.00%
334,177
09/04/2026
77.15
78.71
76.47
78.00
+2.01%
350,035
09/03/2026
76.48
77.86
75.18
76.46
-0.03%
359,947
09/02/2026
75.21
77.03
73.95
76.48
+1.70%
393,780
09/01/2026
74.69
75.98
72.97
75.20
-1.16%
682,930
08/31/2026
76.44
77.32
75.53
76.08
-0.59%
623,604
08/28/2026
78.67
80.34
75.46
76.53
-0.93%
673,553
08/27/2026
75.34
77.42
73.50
77.25
+4.10%
560,011
08/26/2026
71.84
75.26
71.08
74.21
+3.46%
1,062,699
08/25/2026
73.18
73.57
70.36
71.73
+1.40%
778,172
08/24/2026
72.27
72.74
69.41
70.74
-3.44%
762,775
08/21/2026
75.25
75.63
72.50
73.26
-1.57%
744,453
08/20/2026
77.05
77.05
74.27
74.43
-2.79%
584,932
08/19/2026
83.00
83.00
76.02
76.57
-5.83%
697,180
08/18/2026
84.89
85.48
80.74
81.31
-7.71%
934,710
08/17/2026
86.49
89.10
85.31
88.10
+2.69%
658,425
08/14/2026
83.90
86.78
83.27
85.79
+2.20%
412,123
08/13/2026
86.51
88.79
83.77
83.94
-3.86%
454,556
08/12/2026
89.43
89.78
85.96
87.31
+1.76%
405,518
08/11/2026
86.93
87.31
85.33
85.80
+1.07%
338,131
08/10/2026
91.63
92.48
84.68
84.89
-5.92%
379,807
08/07/2026
89.47
92.13
87.66
90.23
+4.07%
353,709
08/06/2026
89.96
92.71
86.37
86.70
-5.50%
593,394
08/05/2026
95.74
99.95
91.35
91.75
-2.47%
598,655
08/04/2026
93.99
95.55
85.94
94.07
+7.88%
830,069
08/04/2026
$0.58 Earnings
08/03/2026
83.59
88.73
83.00
87.20
+2.52%
391,865
07/31/2026
88.60
88.73
83.64
85.06
+0.19%
408,537
07/30/2026
83.50
85.09
82.65
84.90
+5.85%
327,111
07/29/2026
83.16
84.07
79.69
80.21
-4.53%
518,197
07/28/2026
86.84
87.20
81.24
84.02
-6.33%
417,195
07/27/2026
93.05
93.05
87.00
89.70
-2.18%
327,975
07/24/2026
96.31
96.31
90.63
91.70
-4.93%
423,066
07/23/2026
96.37
99.91
93.51
96.46
-1.41%
345,904
07/22/2026
100.95
103.53
97.79
97.84
-4.82%
287,231
07/21/2026
102.33
103.68
99.47
102.79
+4.99%
334,443
07/20/2026
105.00
105.87
97.32
97.90
-6.16%
338,185
07/17/2026
101.32
105.75
97.15
104.33
+0.94%
431,684
07/16/2026
104.25
105.48
102.63
103.36
-4.22%
334,229
07/15/2026
109.15
109.15
103.64
107.91
+1.34%
302,946
07/14/2026
107.97
109.33
104.72
106.48
+1.67%
266,784
07/13/2026
105.45
106.88
104.26
104.73
-2.78%
256,945
07/10/2026
106.88
109.30
106.51
107.73
-0.28%
303,452
07/09/2026
107.40
109.22
104.49
108.03
+5.62%
462,328
07/08/2026
95.86
102.50
95.12
102.28
+5.88%
387,932
07/07/2026
99.97
101.28
94.66
96.60
-7.74%
467,950
07/06/2026
107.29
109.80
103.91
104.70
-0.54%
321,313
07/02/2026
114.98
115.16
104.66
105.27
-7.99%
275,992
07/01/2026
113.27
116.42
111.03
114.41
-2.48%
278,461
06/30/2026
111.14
119.85
111.14
117.32
+5.80%
417,124
06/29/2026
107.07
111.16
99.55
110.89
+3.45%
784,515
06/26/2026
106.71
108.54
104.75
107.19
-2.76%
719,116
06/25/2026
111.54
112.25
107.07
110.23
+2.33%
362,765
06/24/2026
108.11
109.99
105.49
107.72
+0.07%
306,775
06/23/2026
111.03
112.84
107.27
107.65
-8.77%
304,743
06/22/2026
119.90
120.00
116.35
118.00
-0.008%
274,479
06/18/2026
118.47
119.19
114.17
118.01
+3.85%
756,829
06/17/2026
117.09
118.68
112.74
113.64
-1.42%
275,005
06/16/2026
120.60
121.73
114.98
115.28
-3.94%
335,697
06/15/2026
118.48
120.68
117.43
120.01
+4.68%
388,978
06/12/2026
111.23
115.97
109.29
114.65
+3.11%
236,875
06/11/2026
107.39
111.67
106.45
111.19
+6.84%
329,759
06/10/2026
104.74
109.00
101.45
104.07
-2.16%
391,142
06/09/2026
114.52
115.57
100.57
106.37
-4.40%
476,490
06/08/2026
110.82
112.80
108.29
111.27
+3.63%
316,567
06/05/2026
118.17
118.17
106.26
107.37
-12.36%
430,143
06/04/2026
117.56
126.43
115.41
122.51
+0.73%
736,728
06/03/2026
127.27
135.00
120.88
121.62
-0.28%
1,409,015
06/02/2026
117.20
123.30
115.77
121.96
+5.90%
1,051,158