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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$77.61$77.61413,400——
2013-12-30$76.95$76.95214,600——
2013-12-27$76.24$76.24204,500——
2013-12-26$75.85$75.85314,600——
2013-12-24$77.73$77.73273,000——
2013-12-23$78.16$78.16447,200——
2013-12-20$77.55$77.55528,800——
2013-12-19$76.74$76.74332,700——
2013-12-18$75.77$75.77311,400——
2013-12-17$75.75$75.75483,400——
2013-12-16$74.33$74.33551,800——
2013-12-13$72.63$72.63555,200——
2013-12-12$71.49$71.49194,100——
2013-12-11$71.63$71.63214,900——
2013-12-10$72.80$72.80248,300——
2013-12-09$71.23$71.23115,400——
2013-12-06$71.53$71.53126,200——
2013-12-05$71.78$71.78320,100——
2013-12-04$70.33$70.33269,500——
2013-12-03$71.44$71.44250,400——
2013-12-02$71.47$71.47264,500——
2013-11-29$72.52$72.52106,100——
2013-11-27$71.75$71.75431,300——
2013-11-26$73.15$73.15541,400——
2013-11-25$75.10$75.10461,000——
2013-11-22$72.66$72.66248,300——
2013-11-21$71.83$71.83308,100——
2013-11-20$71.27$71.27165,200——
2013-11-19$71.32$71.32511,900——
2013-11-18$70.64$70.64422,100——
2013-11-15$68.26$68.26285,600——
2013-11-14$68.02$68.02320,000——
2013-11-13$69.42$69.42449,900——
2013-11-12$69.68$69.681,076,000——
2013-11-11$67.77$67.77498,800——
2013-11-08$64.80$64.80755,700——
2013-11-07$61.98$61.98541,100——
2013-11-06$63.00$63.00516,900——
2013-11-05$63.00$63.00967,900——
2013-11-04$60.24$60.241,176,400——
2013-11-01$60.10$60.102,789,300——
2013-10-31$66.27$66.271,252,300——
2013-10-30$64.81$64.81376,500——
2013-10-29$64.86$64.86440,700——
2013-10-28$64.27$64.27437,000——
2013-10-25$63.65$63.65309,900——
2013-10-24$62.41$62.41226,800——
2013-10-23$63.05$63.05382,100——
2013-10-22$64.22$64.22451,200——
2013-10-21$63.20$63.20538,800——
2013-10-18$62.58$62.58261,300——
2013-10-17$62.53$62.53615,500——
2013-10-16$61.59$61.59279,400——
2013-10-15$61.40$61.40380,300——
2013-10-14$61.70$61.70341,500——
2013-10-11$61.52$61.52271,300——
2013-10-10$61.12$61.12470,700——
2013-10-09$60.25$60.25379,400——
2013-10-08$59.89$59.89410,700——
2013-10-07$60.44$60.44387,600——
2013-10-04$61.39$61.39717,300——
2013-10-03$58.99$58.99415,000——
2013-10-02$58.36$58.36333,900——
2013-10-01$57.41$57.41482,700——
2013-09-30$56.35$56.35487,700——
2013-09-27$57.33$57.33294,900——
2013-09-26$58.27$58.27360,500——
2013-09-25$57.31$57.31503,000——
2013-09-24$56.73$56.73401,100——
2013-09-23$57.06$57.06666,700——
2013-09-20$57.97$57.97486,600——
2013-09-19$59.60$59.60312,000——
2013-09-18$59.71$59.71393,300——
2013-09-17$59.75$59.75316,000——
2013-09-16$59.56$59.56354,300——
2013-09-13$61.05$61.05220,400——
2013-09-12$61.02$61.02184,000——
2013-09-11$61.05$61.05201,100——
2013-09-10$61.36$61.36320,900——
2013-09-09$60.15$60.15366,400——
2013-09-06$59.14$59.14435,700——
2013-09-05$59.09$59.09610,100——
2013-09-04$56.49$56.49400,400——
2013-09-03$54.54$54.54441,100——
2013-08-30$53.76$53.76246,900——
2013-08-29$54.45$54.45258,500——
2013-08-28$54.86$54.86406,700——
2013-08-27$54.96$54.96447,600——
2013-08-26$56.18$56.18403,300——
2013-08-23$56.64$56.64351,400——
2013-08-22$56.67$56.67282,100——
2013-08-21$55.72$55.72452,800——
2013-08-20$55.65$55.65593,000——
2013-08-19$54.73$54.73566,700——
2013-08-16$55.41$55.41569,600——
2013-08-15$55.74$55.74343,300——
2013-08-14$57.52$57.52288,300——
2013-08-13$57.74$57.74362,600——
2013-08-12$58.06$58.06601,500——
2013-08-09$57.57$57.57489,900——
2013-08-08$57.60$57.60393,800——
2013-08-07$57.54$57.54592,000——
2013-08-06$58.46$58.46415,500——
2013-08-05$60.79$60.79398,600——
2013-08-02$61.37$61.37311,800——
2013-08-01$61.40$61.40740,000——
2013-07-31$60.90$60.90640,200——
2013-07-30$61.90$61.901,507,500——
2013-07-29$61.35$61.35794,300——
2013-07-26$60.60$60.60365,600——
2013-07-25$61.25$61.25511,900——
2013-07-24$60.96$60.96404,600——
2013-07-23$60.73$60.73255,200——
2013-07-22$60.45$60.45336,900——
2013-07-19$59.60$59.60269,900——
2013-07-18$58.62$58.62365,000——
2013-07-17$57.86$57.86553,100——
2013-07-16$57.61$57.61386,300——
2013-07-15$58.34$58.34527,000——
2013-07-12$58.52$58.52723,500——
2013-07-11$58.28$58.281,005,500——
2013-07-10$60.00$60.00725,600——
2013-07-09$61.09$61.09566,700——
2013-07-08$59.03$59.03403,400——
2013-07-05$61.10$61.10298,800——
2013-07-03$59.39$59.39143,000——
2013-07-02$59.26$59.26476,500——
2013-07-01$60.69$60.69362,100——
2013-06-28$60.73$60.73333,000——
2013-06-27$60.05$60.05216,800——
2013-06-26$59.32$59.32302,200——
2013-06-25$59.47$59.47377,600——
2013-06-24$58.75$58.75609,800——
2013-06-21$59.53$59.53408,400——
2013-06-20$60.18$60.18317,000——
2013-06-19$61.99$61.99337,800——
2013-06-18$63.14$63.14239,000——
2013-06-17$62.19$62.19340,300——
2013-06-14$62.05$62.05277,800——
2013-06-13$62.92$62.92316,500——
2013-06-12$61.99$61.99473,100——
2013-06-11$63.83$63.83571,700——
2013-06-10$65.10$65.10831,600——
2013-06-07$64.40$64.40647,100——
2013-06-06$62.15$62.15787,300——
2013-06-05$59.27$59.27514,500——
2013-06-04$60.00$60.00965,800——
2013-06-03$59.83$59.83708,600——
2013-05-31$59.30$59.30868,400——
2013-05-30$58.95$58.95524,600——
2013-05-29$56.90$56.90366,400——
2013-05-28$56.11$56.11394,100——
2013-05-24$56.04$56.04314,800——
2013-05-23$55.68$55.68704,200——
2013-05-22$56.86$56.86610,600——
2013-05-21$59.67$59.67434,100——
2013-05-20$59.16$59.16526,300——
2013-05-17$61.78$61.78584,000——
2013-05-16$60.49$60.49465,300——
2013-05-15$59.69$59.69427,800——
2013-05-14$60.98$60.98214,500——
2013-05-13$61.14$61.14322,700——
2013-05-10$61.04$61.04489,600——
2013-05-09$61.06$61.06323,900——
2013-05-08$60.03$60.03344,200——
2013-05-07$59.83$59.83500,800——
2013-05-06$59.62$59.62499,900——
2013-05-03$58.48$58.48860,400——
2013-05-02$57.78$57.78765,300——
2013-05-01$58.17$58.172,459,200——
2013-04-30$63.57$63.57868,600——
2013-04-29$61.56$61.56509,400——
2013-04-26$61.79$61.79460,800——
2013-04-25$62.02$62.02444,700——
2013-04-24$62.40$62.40430,300——
2013-04-23$61.79$61.79652,600——
2013-04-22$62.30$62.30595,000——
2013-04-19$62.29$62.29253,000——
2013-04-18$61.33$61.33456,900——
2013-04-17$61.93$61.93505,700——
2013-04-16$64.55$64.55952,800——
2013-04-15$61.22$61.22460,000——
2013-04-12$64.62$64.62140,300——
2013-04-11$64.85$64.85349,600——
2013-04-10$63.50$63.50286,300——
2013-04-09$62.56$62.56201,400——
2013-04-08$62.10$62.10289,300——
2013-04-05$62.29$62.29281,100——
2013-04-04$63.29$63.29454,400——
2013-04-03$64.41$64.41262,400——
2013-04-02$64.18$64.18237,000——
2013-04-01$65.03$65.03358,700——
2013-03-28$66.41$66.41289,500——
2013-03-27$66.29$66.29276,500——
2013-03-26$65.77$65.77214,800——
2013-03-25$65.58$65.58151,300——
2013-03-22$65.27$65.27167,800——
2013-03-21$64.93$64.93295,000——
2013-03-20$63.80$63.80135,000——
2013-03-19$63.44$63.44171,900——
2013-03-18$63.81$63.81248,200——
2013-03-15$63.38$63.38457,500——
2013-03-14$63.38$63.38415,400——
2013-03-13$62.68$62.68397,700——
2013-03-12$62.25$62.25411,400——
2013-03-11$61.58$61.58334,100——
2013-03-08$60.57$60.57509,300——
2013-03-07$60.81$60.81780,300——
2013-03-06$59.53$59.53778,100——
2013-03-05$60.50$60.50656,200——
2013-03-04$60.22$60.22598,700——
2013-03-01$60.11$60.11634,600——
2013-02-28$59.29$59.29897,400——
2013-02-27$58.60$58.60677,600——
2013-02-26$57.33$57.33422,600——
2013-02-25$57.55$57.55531,400——
2013-02-22$58.97$58.97520,800——
2013-02-21$58.80$58.80932,100——
2013-02-20$60.71$60.71841,300——
2013-02-19$62.12$62.121,550,300——
2013-02-15$62.76$62.764,395,900——
2013-02-14$69.48$69.48829,100——
2013-02-13$67.79$67.79437,500——
2013-02-12$67.55$67.55367,700——
2013-02-11$67.25$67.25292,100——
2013-02-08$67.22$67.22331,100——
2013-02-07$66.99$66.99239,300——
2013-02-06$67.39$67.39319,900——
2013-02-05$67.57$67.571,103,800——
2013-02-04$66.02$66.02395,300——
2013-02-01$66.37$66.37479,600——
2013-01-31$65.48$65.48547,700——
2013-01-30$65.69$65.69399,500——
2013-01-29$65.72$65.72429,200——
2013-01-28$68.05$68.05178,300——
2013-01-25$68.99$68.99409,800——
2013-01-24$67.50$67.50385,000——
2013-01-23$66.86$66.86318,400——
2013-01-22$67.37$67.37300,400——
2013-01-18$66.65$66.65555,200——
2013-01-17$68.12$68.12318,500——
2013-01-16$68.60$68.60274,100——
2013-01-15$68.51$68.51646,800——
2013-01-14$68.96$68.96780,600——
2013-01-11$66.23$66.23262,800——
2013-01-10$65.18$65.18414,600——
2013-01-09$65.43$65.43429,000——
2013-01-08$65.48$65.48582,400——
2013-01-07$64.52$64.52644,700——
2013-01-04$64.38$64.382,273,800——
2013-01-03$67.72$67.72288,800——
2013-01-02$68.14$68.14555,000——