NASDAQ:IPGP | Historical Stock Price | IPG PHOTONICS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.84$14.30$29.90$62.52$130.72$273.302006-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$66.65$66.65416,500——
2012-12-28$64.84$64.84177,200——
2012-12-27$64.83$64.83232,400——
2012-12-26$64.56$64.56194,700——
2012-12-24$64.78$64.78139,400——
2012-12-21$64.89$64.89372,300——
2012-12-20$65.68$65.68426,900——
2012-12-19$65.53$65.53770,100——
2012-12-18$64.08$64.08660,800——
2012-12-17$62.48$62.48420,000——
2012-12-14$60.41$60.41310,200——
2012-12-13$60.94$60.94435,700——
2012-12-12$60.83$60.83368,600——
2012-12-11$61.05$61.05341,700——
2012-12-10$60.84$60.84393,800——
2012-12-07$59.60$59.60231,600——
2012-12-06$60.62$60.62154,800——
2012-12-05$59.85$59.85421,300——
2012-12-04$60.58$60.58306,600——
2012-12-03$59.60$59.60380,500——
2012-11-30$59.10$59.10494,200——
2012-11-29$60.48$60.48295,400——
2012-11-28$60.14$60.14703,600——
2012-11-27$60.24$60.24355,700——
2012-11-26$59.83$59.83599,300——
2012-11-23$58.57$58.57117,800——
2012-11-21$57.81$57.81288,200——
2012-11-20$56.90$56.90420,500——
2012-11-19$57.43$57.43399,000——
2012-11-16$55.97$55.97376,000——
2012-11-15$55.50$55.50422,800——
2012-11-14$55.89$55.89400,900——
2012-11-13$56.80$56.80464,200——
2012-11-12$56.11$56.11359,000——
2012-11-09$55.27$55.27364,900——
2012-11-08$53.66$53.66392,800——
2012-11-07$53.99$53.99416,800——
2012-11-06$56.12$56.12444,000——
2012-11-05$55.49$55.49375,300——
2012-11-02$54.98$54.98503,400——
2012-11-01$57.05$57.051,819,700——
2012-10-31$53.15$53.151,846,400——
2012-10-26$60.30$60.30576,500——
2012-10-25$58.81$58.81293,200——
2012-10-24$59.53$59.53344,600——
2012-10-23$60.67$60.67559,300——
2012-10-22$59.14$59.14331,800——
2012-10-19$57.91$57.91453,500——
2012-10-18$59.25$59.25379,000——
2012-10-17$60.48$60.48609,400——
2012-10-16$59.35$59.35742,900——
2012-10-15$55.45$55.45177,000——
2012-10-12$55.48$55.48197,800——
2012-10-11$55.18$55.18260,500——
2012-10-10$54.42$54.42347,200——
2012-10-09$54.75$54.75393,700——
2012-10-08$55.91$55.91239,400——
2012-10-05$56.44$56.44343,500——
2012-10-04$56.50$56.50278,200——
2012-10-03$55.80$55.80508,700——
2012-10-02$56.84$56.84600,100——
2012-10-01$57.51$57.51767,300——
2012-09-28$57.30$57.30510,800——
2012-09-27$57.71$57.71782,200——
2012-09-26$56.60$56.60723,700——
2012-09-25$57.04$57.04514,600——
2012-09-24$58.93$58.93580,900——
2012-09-21$59.01$59.01671,900——
2012-09-20$58.20$58.201,443,100——
2012-09-19$62.28$62.28496,400——
2012-09-18$64.35$64.35241,200——
2012-09-17$63.58$63.58264,700——
2012-09-14$65.38$65.38323,700——
2012-09-13$64.39$64.39310,300——
2012-09-12$64.59$64.59296,600——
2012-09-11$63.67$63.67302,100——
2012-09-10$63.24$63.24513,600——
2012-09-07$63.45$63.45388,900——
2012-09-06$62.38$62.38417,300——
2012-09-05$60.94$60.94303,200——
2012-09-04$61.67$61.67423,000——
2012-08-31$61.49$61.49470,700——
2012-08-30$61.99$61.99776,600——
2012-08-29$62.61$62.61734,200——
2012-08-28$62.57$62.57397,400——
2012-08-27$62.75$62.75493,000——
2012-08-24$61.90$61.90376,600——
2012-08-23$61.55$61.55869,900——
2012-08-22$61.74$61.74443,200——
2012-08-21$61.64$61.64814,100——
2012-08-20$61.85$61.85644,100——
2012-08-17$62.43$62.43810,500——
2012-08-16$62.11$62.11264,800——
2012-08-15$61.00$61.00369,100——
2012-08-14$59.97$59.97385,300——
2012-08-13$60.68$60.68732,400——
2012-08-10$59.78$59.78469,500——
2012-08-09$60.44$60.44671,700——
2012-08-08$60.51$60.51956,900——
2012-08-07$62.62$62.621,392,300——
2012-08-06$60.55$60.551,490,400——
2012-08-03$57.24$57.24810,500——
2012-08-02$54.80$54.801,024,600——
2012-08-01$54.08$54.081,071,700——
2012-07-31$51.83$51.833,303,600——
2012-07-30$48.35$48.35499,700——
2012-07-27$49.97$49.97854,800——
2012-07-26$46.89$46.89421,700——
2012-07-25$45.11$45.11400,400——
2012-07-24$44.11$44.11461,700——
2012-07-23$43.98$43.98431,300——
2012-07-20$44.22$44.22460,800——
2012-07-19$44.22$44.22396,900——
2012-07-18$42.96$42.96390,000——
2012-07-17$41.50$41.50413,800——
2012-07-16$41.15$41.15355,000——
2012-07-13$41.62$41.62793,500——
2012-07-12$40.83$40.83525,400——
2012-07-11$39.76$39.76588,600——
2012-07-10$41.60$41.60428,100——
2012-07-09$42.48$42.48561,800——
2012-07-06$43.78$43.78273,600——
2012-07-05$45.48$45.48281,900——
2012-07-03$45.30$45.30431,400——
2012-07-02$43.19$43.19542,900——
2012-06-29$43.59$43.59952,600——
2012-06-28$43.18$43.18229,300——
2012-06-27$43.72$43.72537,300——
2012-06-26$42.25$42.25780,100——
2012-06-25$41.06$41.06515,200——
2012-06-22$42.47$42.47432,500——
2012-06-21$42.96$42.96671,000——
2012-06-20$44.96$44.96580,900——
2012-06-19$44.01$44.01198,200——
2012-06-18$42.96$42.96253,700——
2012-06-15$43.33$43.33299,100——
2012-06-14$42.29$42.29205,700——
2012-06-13$42.53$42.53269,700——
2012-06-12$43.50$43.50453,700——
2012-06-11$42.10$42.10731,700——
2012-06-08$44.47$44.47434,100——
2012-06-07$44.75$44.751,151,100——
2012-06-06$43.78$43.78438,600——
2012-06-05$42.43$42.43668,900——
2012-06-04$39.59$39.59964,800——
2012-06-01$39.69$39.691,525,200——
2012-05-31$42.80$42.801,050,100——
2012-05-30$43.79$43.79624,900——
2012-05-29$45.72$45.72813,400——
2012-05-25$42.84$42.84295,900——
2012-05-24$42.62$42.62497,500——
2012-05-23$44.29$44.29510,000——
2012-05-22$43.59$43.59468,900——
2012-05-21$43.32$43.32389,900——
2012-05-18$41.56$41.56433,000——
2012-05-17$41.50$41.50513,200——
2012-05-16$43.18$43.18400,600——
2012-05-15$44.43$44.43557,100——
2012-05-14$44.29$44.291,102,700——
2012-05-11$46.76$46.76660,000——
2012-05-10$46.33$46.33543,000——
2012-05-09$48.57$48.57524,000——
2012-05-08$49.53$49.53431,500——
2012-05-07$49.23$49.23444,800——
2012-05-04$49.82$49.82649,500——
2012-05-03$51.45$51.451,059,400——
2012-05-02$53.74$53.74789,300——
2012-05-01$55.17$55.172,129,100——
2012-04-30$48.40$48.40481,200——
2012-04-27$49.02$49.02674,200——
2012-04-26$47.75$47.75502,700——
2012-04-25$48.06$48.06351,500——
2012-04-24$46.55$46.55414,100——
2012-04-23$47.77$47.77514,300——
2012-04-20$50.13$50.13664,200——
2012-04-19$50.10$50.10452,600——
2012-04-18$49.29$49.29217,800——
2012-04-17$49.38$49.38286,600——
2012-04-16$47.81$47.81470,800——
2012-04-13$48.47$48.47191,700——
2012-04-12$49.71$49.71230,000——
2012-04-11$49.05$49.05902,700——
2012-04-10$46.27$46.271,021,300——
2012-04-09$49.42$49.42833,600——
2012-04-05$52.22$52.22224,000——
2012-04-04$51.77$51.77392,400——
2012-04-03$53.82$53.82423,500——
2012-04-02$53.77$53.77329,300——
2012-03-30$52.05$52.05297,700——
2012-03-29$51.86$51.86249,500——
2012-03-28$52.00$52.00372,900——
2012-03-27$53.94$53.94199,800——
2012-03-26$54.90$54.90378,800——
2012-03-23$52.76$52.76225,700——
2012-03-22$52.81$52.81401,400——
2012-03-21$53.78$53.78290,200——
2012-03-20$54.25$54.25270,800——
2012-03-19$54.39$54.39348,700——
2012-03-16$55.47$55.47480,100——
2012-03-15$55.85$55.85439,900——
2012-03-14$54.56$54.56295,900——
2012-03-13$55.00$55.00496,100——
2012-03-12$53.86$53.86811,500——
2012-03-09$52.72$52.72474,500——
2012-03-08$53.49$53.49511,600——
2012-03-07$51.57$51.57454,200——
2012-03-06$50.85$50.851,143,300——
2012-03-05$52.69$52.69871,200——
2012-03-02$54.24$54.242,747,200——
2012-03-01$54.80$54.80957,600——
2012-02-29$52.63$52.63646,500——
2012-02-28$53.04$53.041,294,200——
2012-02-27$57.18$57.18412,800——
2012-02-24$56.50$56.50432,400——
2012-02-23$56.06$56.06834,200——
2012-02-22$56.88$56.88334,500——
2012-02-21$56.99$56.99612,500——
2012-02-17$58.74$58.74657,900——
2012-02-16$60.43$60.43502,600——
2012-02-15$58.01$58.01556,500——
2012-02-14$58.65$58.65663,500——
2012-02-13$59.46$59.461,542,600——
2012-02-10$55.44$55.442,336,300——
2012-02-09$53.60$53.60956,700——
2012-02-08$54.67$54.67442,200——
2012-02-07$54.25$54.25324,000——
2012-02-06$54.77$54.77882,800——
2012-02-03$54.25$54.25418,700——
2012-02-02$53.52$53.52450,000——
2012-02-01$53.86$53.86468,400——
2012-01-31$52.79$52.79318,000——
2012-01-30$51.55$51.55396,500——
2012-01-27$52.96$52.96198,000——
2012-01-26$53.25$53.25422,300——
2012-01-25$52.21$52.21505,800——
2012-01-24$53.59$53.59465,400——
2012-01-23$51.99$51.99586,700——
2012-01-20$53.13$53.13435,500——
2012-01-19$53.59$53.59850,400——
2012-01-18$52.00$52.00610,900——
2012-01-17$50.70$50.701,203,300——
2012-01-13$49.57$49.571,261,300——
2012-01-12$47.39$47.39729,400——
2012-01-11$46.82$46.821,004,800——
2012-01-10$47.43$47.433,048,400——
2012-01-09$39.42$39.42583,200——
2012-01-06$38.76$38.76628,000——
2012-01-05$37.97$37.97684,500——
2012-01-04$35.93$35.93428,300——
2012-01-03$35.33$35.33435,800——