IPGP
IPG Photonics (IPGP)
NASDAQ
$106.00+$1.27 (+1.21%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $4.6B
    Market Cap
  • 45.29%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +3.52%
    Low Price$96.60
    High Price$120.01
  • 3 Months
    -15.39%
    Low Price$90.84
    High Price$125.88
  • 1 Year
    +45.29%
    Low Price$71.60
    High Price$153.91
Date
Open
High
Low
Close
Change (%)
Volume
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
04/13/2026
126.97
129.15
125.75
127.32
0.00%
299,933
04/10/2026
125.81
128.15
123.00
127.32
+2.36%
287,660
04/09/2026
120.81
126.01
120.58
124.38
+3.40%
461,027
04/08/2026
120.12
122.95
118.93
120.29
+6.35%
346,069
04/07/2026
109.65
113.37
108.75
113.11
+2.45%
314,197
04/06/2026
114.29
117.18
108.49
110.40
-3.11%
399,130
04/02/2026
112.11
117.14
111.14
113.94
-1.34%
261,289
04/01/2026
116.66
118.87
115.05
115.49
+0.79%
316,470
03/31/2026
109.32
114.74
109.32
114.59
+6.41%
274,101
03/30/2026
117.58
118.65
106.26
107.69
-6.92%
258,193
03/27/2026
117.63
120.30
114.29
115.70
-2.53%
307,502
03/26/2026
122.76
124.39
118.32
118.70
-6.54%
339,492
03/25/2026
129.63
131.20
125.63
127.01
+1.04%
405,968
03/24/2026
117.53
127.00
116.00
125.70
+5.50%
374,700
03/23/2026
117.83
121.30
117.37
119.15
+3.29%
488,311
03/20/2026
122.17
122.78
114.59
115.36
-6.04%
744,181
03/19/2026
113.85
123.46
112.00
122.78
+5.29%
418,087
03/18/2026
115.85
120.15
114.18
116.61
+0.96%
403,773
03/17/2026
115.10
116.84
112.49
115.50
+0.72%
339,850
03/16/2026
112.86
117.79
112.86
114.68
+3.36%
373,094
03/13/2026
110.76
115.61
109.88
110.95
+1.22%
316,395
03/12/2026
117.46
118.24
105.84
109.62
-9.06%
1,040,482
03/11/2026
116.61
120.68
114.27
120.53
+3.49%
441,991
03/10/2026
121.37
123.15
114.95
116.47
-4.45%
1,035,914
03/09/2026
119.39
122.35
116.73
121.89
+0.99%
277,546
03/06/2026
122.02
127.02
120.33
120.70
-4.79%
362,474
03/05/2026
126.80
132.49
125.02
126.77
-1.93%
470,079
03/04/2026
131.96
133.03
126.67
129.27
-1.82%
439,096
03/03/2026
127.97
136.29
123.90
131.67
-2.57%
745,788
03/02/2026
130.47
135.35
129.20
135.14
+2.71%
526,458
02/27/2026
128.24
131.64
123.70
131.57
+1.62%
555,676
02/26/2026
138.16
138.83
124.71
129.47
-6.76%
743,750
02/25/2026
133.85
141.43
130.12
138.85
+5.43%
420,388
02/24/2026
135.41
142.02
131.14
131.70
-2.14%
844,596
02/23/2026
132.51
135.05
130.61
134.58
+0.72%
456,598
02/20/2026
128.49
133.77
126.86
133.62
+2.76%
417,991
02/19/2026
137.90
138.00
128.37
130.03
-5.97%
653,210