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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$98.71$98.71247,700——
2016-12-29$99.60$99.60166,400——
2016-12-28$99.52$99.52140,100——
2016-12-27$102.03$102.03167,000——
2016-12-23$99.65$99.65159,200——
2016-12-22$101.43$101.43313,400——
2016-12-21$99.99$99.99184,400——
2016-12-20$100.28$100.28233,800——
2016-12-19$98.67$98.67161,800——
2016-12-16$97.30$97.30421,800——
2016-12-15$99.10$99.10167,600——
2016-12-14$99.32$99.32187,200——
2016-12-13$100.56$100.56220,400——
2016-12-12$99.47$99.47173,600——
2016-12-09$99.56$99.56171,100——
2016-12-08$99.44$99.44191,400——
2016-12-07$98.16$98.16173,200——
2016-12-06$97.80$97.80179,900——
2016-12-05$97.16$97.16168,500——
2016-12-02$95.06$95.06264,100——
2016-12-01$94.07$94.07210,300——
2016-11-30$95.92$95.92141,500——
2016-11-29$96.26$96.26183,300——
2016-11-28$97.27$97.27167,500——
2016-11-25$97.42$97.4290,500——
2016-11-23$97.12$97.12109,800——
2016-11-22$97.11$97.11169,700——
2016-11-21$97.60$97.60202,600——
2016-11-18$95.98$95.9879,500——
2016-11-17$96.08$96.08192,100——
2016-11-16$95.03$95.03196,100——
2016-11-15$94.54$94.54175,300——
2016-11-14$94.20$94.20241,400——
2016-11-11$94.99$94.99215,100——
2016-11-10$94.84$94.84270,900——
2016-11-09$96.70$96.70190,700——
2016-11-08$94.76$94.76234,500——
2016-11-07$96.02$96.02329,200——
2016-11-04$93.86$93.86205,100——
2016-11-03$93.61$93.61219,800——
2016-11-02$93.88$93.88360,600——
2016-11-01$95.26$95.26329,300——
2016-10-31$97.01$97.01325,800——
2016-10-28$96.94$96.94608,500——
2016-10-27$94.10$94.101,136,700——
2016-10-26$84.88$84.88242,600——
2016-10-25$84.39$84.39265,200——
2016-10-24$83.87$83.87198,300——
2016-10-21$83.06$83.06144,200——
2016-10-20$83.09$83.09254,100——
2016-10-19$83.16$83.16245,300——
2016-10-18$82.58$82.58142,900——
2016-10-17$82.81$82.81130,400——
2016-10-14$83.18$83.18319,400——
2016-10-13$82.05$82.05204,000——
2016-10-12$83.35$83.35140,000——
2016-10-11$83.45$83.45173,400——
2016-10-10$85.39$85.39194,900——
2016-10-07$84.96$84.96209,500——
2016-10-06$85.00$85.00406,200——
2016-10-05$83.38$83.38200,800——
2016-10-04$81.79$81.79187,800——
2016-10-03$82.06$82.06157,600——
2016-09-30$82.35$82.35144,200——
2016-09-29$81.50$81.5099,400——
2016-09-28$83.27$83.27162,800——
2016-09-27$83.03$83.03135,200——
2016-09-26$82.52$82.52153,400——
2016-09-23$82.83$82.83212,000——
2016-09-22$82.73$82.73268,700——
2016-09-21$81.24$81.24319,400——
2016-09-20$80.74$80.74127,600——
2016-09-19$81.88$81.88161,300——
2016-09-16$81.11$81.11266,100——
2016-09-15$82.43$82.43151,400——
2016-09-14$81.08$81.08250,700——
2016-09-13$80.97$80.97246,100——
2016-09-12$82.96$82.96351,600——
2016-09-09$82.78$82.78227,700——
2016-09-08$85.91$85.91130,600——
2016-09-07$86.88$86.88211,500——
2016-09-06$87.10$87.10205,000——
2016-09-02$86.91$86.91237,500——
2016-09-01$86.89$86.89346,000——
2016-08-31$86.98$86.98281,100——
2016-08-30$87.39$87.39218,000——
2016-08-29$87.25$87.25219,700——
2016-08-26$87.05$87.05202,900——
2016-08-25$87.27$87.27280,700——
2016-08-24$86.27$86.27288,200——
2016-08-23$85.37$85.37172,300——
2016-08-22$85.05$85.05191,400——
2016-08-19$85.18$85.18110,700——
2016-08-18$84.53$84.53150,200——
2016-08-17$83.86$83.86389,600——
2016-08-16$85.64$85.64168,400——
2016-08-15$85.85$85.85159,900——
2016-08-12$85.10$85.10162,800——
2016-08-11$84.91$84.91141,600——
2016-08-10$84.93$84.93176,600——
2016-08-09$85.15$85.15128,500——
2016-08-08$85.30$85.30220,300——
2016-08-05$85.66$85.66196,200——
2016-08-04$83.79$83.79188,300——
2016-08-03$83.26$83.26186,600——
2016-08-02$82.99$82.99298,700——
2016-08-01$84.74$84.74291,100——
2016-07-29$84.29$84.29520,400——
2016-07-28$84.25$84.25485,200——
2016-07-27$84.26$84.26973,000——
2016-07-26$84.11$84.11235,600——
2016-07-25$84.40$84.40201,900——
2016-07-22$84.28$84.28154,400——
2016-07-21$83.43$83.43168,600——
2016-07-20$84.10$84.10271,800——
2016-07-19$82.52$82.52261,900——
2016-07-18$81.91$81.91153,900——
2016-07-15$81.18$81.18223,200——
2016-07-14$81.62$81.62209,800——
2016-07-13$81.14$81.14561,700——
2016-07-12$81.30$81.30307,900——
2016-07-11$79.89$79.89260,400——
2016-07-08$79.70$79.70341,300——
2016-07-07$78.01$78.01228,900——
2016-07-06$77.84$77.84339,600——
2016-07-05$78.18$78.18317,000——
2016-07-01$79.94$79.94241,000——
2016-06-30$80.00$80.00643,200——
2016-06-29$79.60$79.60313,500——
2016-06-28$77.73$77.73272,600——
2016-06-27$76.50$76.50395,300——
2016-06-24$80.08$80.08725,400——
2016-06-23$84.56$84.56347,600——
2016-06-22$83.37$83.37176,900——
2016-06-21$84.04$84.04273,100——
2016-06-20$85.53$85.53261,300——
2016-06-17$83.56$83.56251,700——
2016-06-16$84.11$84.11118,500——
2016-06-15$84.54$84.54140,400——
2016-06-14$84.86$84.86237,200——
2016-06-13$83.70$83.70240,300——
2016-06-10$84.69$84.69241,000——
2016-06-09$86.33$86.33156,300——
2016-06-08$87.10$87.10197,600——
2016-06-07$87.23$87.23187,000——
2016-06-06$87.48$87.48346,300——
2016-06-03$87.81$87.81262,400——
2016-06-02$87.99$87.99307,600——
2016-06-01$87.87$87.87298,800——
2016-05-31$86.38$86.38359,200——
2016-05-27$86.49$86.49255,400——
2016-05-26$85.47$85.47377,900——
2016-05-25$85.20$85.20248,400——
2016-05-24$84.67$84.67249,900——
2016-05-23$82.91$82.91179,600——
2016-05-20$82.37$82.37269,600——
2016-05-19$81.11$81.11243,600——
2016-05-18$81.61$81.61276,800——
2016-05-17$80.81$80.81504,600——
2016-05-16$82.83$82.83262,200——
2016-05-13$82.14$82.14263,900——
2016-05-12$83.19$83.19316,100——
2016-05-11$84.48$84.48302,300——
2016-05-10$85.77$85.77267,200——
2016-05-09$84.53$84.53324,000——
2016-05-06$83.77$83.77270,300——
2016-05-05$83.88$83.88344,200——
2016-05-04$84.60$84.60251,400——
2016-05-03$85.57$85.57373,900——
2016-05-02$86.59$86.59470,300——
2016-04-29$86.67$86.67863,200——
2016-04-28$86.47$86.472,068,900——
2016-04-27$102.69$102.69663,100——
2016-04-26$101.02$101.02331,000——
2016-04-25$98.55$98.55369,900——
2016-04-22$99.45$99.45226,500——
2016-04-21$98.01$98.01199,200——
2016-04-20$98.98$98.98276,800——
2016-04-19$97.57$97.57199,300——
2016-04-18$97.36$97.36184,900——
2016-04-15$96.14$96.14227,000——
2016-04-14$97.85$97.85277,500——
2016-04-13$98.56$98.56446,200——
2016-04-12$94.23$94.23235,400——
2016-04-11$93.79$93.79193,000——
2016-04-08$94.01$94.01183,000——
2016-04-07$93.89$93.89197,200——
2016-04-06$94.51$94.51293,200——
2016-04-05$94.32$94.32186,600——
2016-04-04$95.01$95.01186,000——
2016-04-01$95.99$95.99210,400——
2016-03-31$96.08$96.08562,500——
2016-03-30$96.34$96.34279,400——
2016-03-29$97.01$97.01300,400——
2016-03-28$95.42$95.42273,800——
2016-03-24$94.52$94.52204,000——
2016-03-23$92.67$92.67234,800——
2016-03-22$93.61$93.61167,300——
2016-03-21$93.70$93.70233,700——
2016-03-18$94.69$94.69533,900——
2016-03-17$92.96$92.96300,700——
2016-03-16$90.95$90.95253,800——
2016-03-15$89.03$89.03226,500——
2016-03-14$91.04$91.04286,100——
2016-03-11$90.94$90.94220,300——
2016-03-10$89.16$89.16260,300——
2016-03-09$89.50$89.50259,300——
2016-03-08$88.76$88.76364,800——
2016-03-07$89.57$89.57429,700——
2016-03-04$88.40$88.40357,000——
2016-03-03$86.33$86.33325,900——
2016-03-02$84.94$84.94188,000——
2016-03-01$84.09$84.09241,500——
2016-02-29$82.46$82.46183,100——
2016-02-26$83.63$83.63261,700——
2016-02-25$83.06$83.06239,200——
2016-02-24$82.45$82.45204,100——
2016-02-23$81.93$81.93259,500——
2016-02-22$81.97$81.97355,000——
2016-02-19$81.60$81.60298,500——
2016-02-18$81.90$81.90297,300——
2016-02-17$82.73$82.73531,700——
2016-02-16$79.49$79.49733,100——
2016-02-12$76.07$76.071,118,400——
2016-02-11$81.53$81.53717,700——
2016-02-10$81.59$81.59897,900——
2016-02-09$82.06$82.06670,500——
2016-02-08$81.36$81.36559,800——
2016-02-05$80.32$80.32470,100——
2016-02-04$82.31$82.31450,100——
2016-02-03$80.93$80.93413,400——
2016-02-02$79.94$79.94434,700——
2016-02-01$80.84$80.84378,200——
2016-01-29$80.83$80.83472,000——
2016-01-28$77.45$77.45376,200——
2016-01-27$79.47$79.47340,600——
2016-01-26$80.90$80.90237,500——
2016-01-25$79.93$79.93263,200——
2016-01-22$81.49$81.49272,500——
2016-01-21$79.76$79.76261,200——
2016-01-20$79.84$79.84416,200——
2016-01-19$81.02$81.02527,400——
2016-01-15$81.04$81.04597,100——
2016-01-14$82.95$82.95773,400——
2016-01-13$81.35$81.35585,800——
2016-01-12$83.02$83.02634,700——
2016-01-11$79.47$79.47490,600——
2016-01-08$79.80$79.80769,500——
2016-01-07$78.10$78.101,443,900——
2016-01-06$80.93$80.93662,200——
2016-01-05$83.39$83.39368,200——
2016-01-04$85.84$85.84375,300——