IPGP
IPG Photonics (IPGP)
NASDAQ
$74.56-$0.64 (-0.85%)
Price as of Sep 01, 2026 7:57 PM EDT
  • $3.2B
    Market Cap
  • -7.02%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -10.56%
    Low Price$70.74
    High Price$94.07
  • 3 Months
    -33.57%
    Low Price$70.74
    High Price$122.51
  • 1 Year
    -7.02%
    Low Price$70.74
    High Price$153.91
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
114.08
117.39
111.99
115.16
+0.56%
597,978
05/29/2026
117.96
119.19
112.46
114.52
-2.41%
553,474
05/28/2026
117.72
120.63
116.19
117.35
+0.31%
331,280
05/27/2026
120.71
121.56
115.06
116.99
-2.36%
331,538
05/26/2026
121.50
121.60
117.15
119.82
+0.69%
577,201
05/22/2026
121.75
122.56
117.79
119.00
-1.26%
498,550
05/21/2026
120.06
122.86
119.00
120.52
-0.32%
585,319
05/20/2026
114.90
124.00
114.90
120.91
+6.69%
850,962
05/19/2026
105.84
113.78
103.78
113.33
+6.56%
628,019
05/18/2026
104.02
106.66
101.54
106.35
+3.49%
600,032
05/15/2026
102.32
103.08
99.52
102.76
-2.23%
390,060
05/14/2026
106.70
107.81
104.27
105.10
-1.41%
428,571
05/13/2026
104.76
109.00
102.90
106.60
+3.89%
383,221
05/12/2026
101.84
103.09
98.01
102.61
-0.84%
398,220
05/11/2026
104.49
106.44
102.00
103.48
-0.97%
464,630
05/08/2026
105.00
106.27
102.92
104.49
+2.92%
441,260
05/07/2026
102.25
104.23
98.00
101.53
-0.40%
896,209
05/06/2026
92.53
102.20
92.52
101.94
+12.22%
1,123,332
05/05/2026
92.70
97.17
86.00
90.84
-25.74%
3,091,337
05/05/2026
$0.29 Earnings
05/04/2026
124.22
126.95
120.74
122.33
-0.44%
778,941
05/01/2026
118.18
123.08
116.48
122.87
+3.32%
473,068
04/30/2026
115.47
120.44
114.80
118.92
+5.00%
388,569
04/29/2026
113.16
115.26
112.13
113.26
+0.80%
331,115
04/28/2026
111.44
115.65
110.11
112.36
-3.69%
420,745
04/27/2026
125.55
125.55
111.70
116.67
-6.33%
533,266
04/24/2026
125.78
130.01
122.01
124.55
+0.80%
945,282
04/23/2026
124.77
127.50
121.63
123.56
-0.76%
388,744
04/22/2026
126.54
130.00
120.18
124.51
+0.52%
446,403
04/21/2026
126.73
129.82
123.49
123.86
-1.60%
309,501
04/20/2026
124.62
126.93
123.00
125.88
+0.69%
349,020
04/17/2026
123.10
128.63
122.39
125.02
+3.57%
467,290
04/16/2026
121.02
122.54
117.72
120.71
-0.50%
497,172
04/15/2026
123.82
125.80
120.43
121.32
-2.67%
352,828
04/14/2026
129.15
129.15
122.31
124.65
-2.10%
374,933