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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$144.92$144.92231,400——
2019-12-30$143.42$143.42232,400——
2019-12-27$143.92$143.92223,000——
2019-12-26$146.15$146.15185,700——
2019-12-24$144.65$144.65125,200——
2019-12-23$144.64$144.64261,900——
2019-12-20$142.97$142.97654,300——
2019-12-19$146.29$146.29335,900——
2019-12-18$147.39$147.39471,500——
2019-12-17$148.72$148.72313,700——
2019-12-16$145.78$145.78348,400——
2019-12-13$144.62$144.62488,000——
2019-12-12$143.20$143.20918,500——
2019-12-11$138.64$138.64254,100——
2019-12-10$136.81$136.81391,700——
2019-12-09$137.38$137.38296,700——
2019-12-06$141.98$141.98302,400——
2019-12-05$140.17$140.17366,000——
2019-12-04$143.25$143.25334,800——
2019-12-03$139.57$139.57340,200——
2019-12-02$139.26$139.26396,600——
2019-11-29$142.09$142.09206,500——
2019-11-27$144.82$144.82302,800——
2019-11-26$140.85$140.85243,500——
2019-11-25$142.78$142.78392,700——
2019-11-22$139.42$139.42244,700——
2019-11-21$138.53$138.53274,700——
2019-11-20$137.14$137.14345,700——
2019-11-19$137.55$137.55328,000——
2019-11-18$136.52$136.52357,700——
2019-11-15$140.85$140.85362,900——
2019-11-14$139.16$139.16257,800——
2019-11-13$139.82$139.82343,300——
2019-11-12$140.90$140.90415,500——
2019-11-11$142.79$142.79389,700——
2019-11-08$147.25$147.25384,900——
2019-11-07$148.01$148.01421,200——
2019-11-06$148.54$148.54623,900——
2019-11-05$153.10$153.10821,300——
2019-11-04$145.51$145.51592,400——
2019-11-01$139.69$139.69549,300——
2019-10-31$134.28$134.28577,800——
2019-10-30$133.56$133.561,002,900——
2019-10-29$124.45$124.451,633,800——
2019-10-28$143.83$143.83445,400——
2019-10-25$143.07$143.07276,300——
2019-10-24$139.10$139.10192,600——
2019-10-23$136.93$136.93346,900——
2019-10-22$139.65$139.65288,600——
2019-10-21$136.74$136.74385,800——
2019-10-18$134.76$134.76239,300——
2019-10-17$134.95$134.95272,600——
2019-10-16$130.09$130.09319,000——
2019-10-15$131.84$131.84476,700——
2019-10-14$125.40$125.40614,200——
2019-10-11$136.01$136.01414,800——
2019-10-10$129.96$129.96418,500——
2019-10-09$127.08$127.08273,000——
2019-10-08$124.72$124.72401,000——
2019-10-07$131.68$131.68296,800——
2019-10-04$131.82$131.82340,500——
2019-10-03$128.78$128.78345,300——
2019-10-02$128.92$128.92461,200——
2019-10-01$132.36$132.36313,000——
2019-09-30$135.60$135.60272,700——
2019-09-27$132.83$132.83201,800——
2019-09-26$134.08$134.08227,100——
2019-09-25$134.22$134.22385,900——
2019-09-24$129.91$129.91337,000——
2019-09-23$133.83$133.83352,600——
2019-09-20$133.08$133.08454,300——
2019-09-19$137.05$137.05289,800——
2019-09-18$139.19$139.19401,300——
2019-09-17$141.87$141.87236,800——
2019-09-16$145.46$145.46234,500——
2019-09-13$146.34$146.34318,600——
2019-09-12$146.82$146.82396,100——
2019-09-11$148.87$148.87664,600——
2019-09-10$142.77$142.77474,600——
2019-09-09$138.43$138.43414,100——
2019-09-06$133.51$133.51487,500——
2019-09-05$134.37$134.37675,600——
2019-09-04$124.69$124.69509,000——
2019-09-03$117.26$117.26502,300——
2019-08-30$123.73$123.73378,200——
2019-08-29$122.62$122.62318,600——
2019-08-28$117.90$117.90277,500——
2019-08-27$116.52$116.52336,600——
2019-08-26$117.92$117.92522,700——
2019-08-23$118.26$118.26518,500——
2019-08-22$124.67$124.67262,400——
2019-08-21$124.24$124.24298,100——
2019-08-20$123.18$123.18388,500——
2019-08-19$124.16$124.16492,000——
2019-08-16$119.42$119.42439,900——
2019-08-15$116.62$116.62383,300——
2019-08-14$116.45$116.45471,000——
2019-08-13$121.98$121.98368,500——
2019-08-12$118.62$118.62350,000——
2019-08-09$121.71$121.71329,300——
2019-08-08$124.74$124.74541,600——
2019-08-07$118.97$118.97593,900——
2019-08-06$120.06$120.06468,500——
2019-08-05$118.06$118.06929,600——
2019-08-02$118.50$118.50951,800——
2019-08-01$125.97$125.97959,800——
2019-07-31$131.01$131.01627,000——
2019-07-30$137.22$137.22881,600——
2019-07-29$139.42$139.42696,500——
2019-07-26$141.19$141.19330,300——
2019-07-25$141.13$141.13492,200——
2019-07-24$143.68$143.68427,000——
2019-07-23$140.49$140.49524,200——
2019-07-22$134.98$134.98694,300——
2019-07-19$131.60$131.60444,500——
2019-07-18$130.69$130.69591,700——
2019-07-17$130.97$130.97528,300——
2019-07-16$132.86$132.86608,300——
2019-07-15$135.10$135.10637,700——
2019-07-12$140.67$140.67344,900——
2019-07-11$138.17$138.17610,100——
2019-07-10$141.92$141.92801,800——
2019-07-09$140.93$140.93559,700——
2019-07-08$141.23$141.23694,800——
2019-07-05$149.00$149.00473,900——
2019-07-03$155.72$155.72737,400——
2019-07-02$154.59$154.59364,900——
2019-07-01$156.66$156.66590,900——
2019-06-28$154.25$154.25983,500——
2019-06-27$150.52$150.52329,100——
2019-06-26$148.18$148.18263,500——
2019-06-25$143.89$143.89465,300——
2019-06-24$146.16$146.16312,800——
2019-06-21$146.48$146.48578,700——
2019-06-20$144.61$144.61419,600——
2019-06-19$140.69$140.69449,600——
2019-06-18$138.40$138.40566,600——
2019-06-17$132.39$132.39247,400——
2019-06-14$131.94$131.94439,500——
2019-06-13$137.31$137.31449,400——
2019-06-12$133.17$133.17480,600——
2019-06-11$136.09$136.09481,700——
2019-06-10$132.92$132.92358,000——
2019-06-07$131.80$131.80478,100——
2019-06-06$130.65$130.65300,900——
2019-06-05$130.41$130.41358,200——
2019-06-04$131.54$131.54291,600——
2019-06-03$126.60$126.60544,700——
2019-05-31$125.17$125.17388,600——
2019-05-30$128.46$128.46245,300——
2019-05-29$129.51$129.51606,800——
2019-05-28$129.65$129.65561,500——
2019-05-24$131.01$131.01322,400——
2019-05-23$130.49$130.49566,600——
2019-05-22$133.81$133.81414,000——
2019-05-21$134.08$134.08573,000——
2019-05-20$130.08$130.08814,400——
2019-05-17$134.05$134.05900,200——
2019-05-16$138.01$138.01833,700——
2019-05-15$145.58$145.58472,900——
2019-05-14$145.86$145.86474,900——
2019-05-13$142.41$142.41667,700——
2019-05-10$153.69$153.69379,000——
2019-05-09$153.62$153.62802,200——
2019-05-08$158.63$158.63483,800——
2019-05-07$158.56$158.56647,700——
2019-05-06$161.51$161.51871,300——
2019-05-03$171.49$171.49579,300——
2019-05-02$169.79$169.79632,600——
2019-05-01$170.84$170.84550,300——
2019-04-30$174.73$174.731,022,300——
2019-04-29$173.01$173.01464,000——
2019-04-26$173.80$173.80711,200——
2019-04-25$173.69$173.69707,900——
2019-04-24$181.63$181.63545,800——
2019-04-23$178.69$178.69436,800——
2019-04-22$176.55$176.55491,900——
2019-04-18$175.48$175.48281,000——
2019-04-17$173.76$173.76453,500——
2019-04-16$172.03$172.03339,000——
2019-04-15$169.23$169.23355,700——
2019-04-12$168.92$168.92444,800——
2019-04-11$166.32$166.32334,800——
2019-04-10$166.57$166.57320,900——
2019-04-09$164.66$164.66361,300——
2019-04-08$168.96$168.96477,900——
2019-04-05$167.03$167.03328,500——
2019-04-04$167.60$167.60523,100——
2019-04-03$166.56$166.56569,700——
2019-04-02$162.27$162.27465,800——
2019-04-01$162.09$162.09688,200——
2019-03-29$151.78$151.78509,200——
2019-03-28$148.17$148.17402,500——
2019-03-27$147.86$147.86601,900——
2019-03-26$148.28$148.28419,200——
2019-03-25$144.74$144.74377,900——
2019-03-22$144.77$144.77404,300——
2019-03-21$153.09$153.09420,500——
2019-03-20$147.65$147.65297,900——
2019-03-19$151.72$151.72350,900——
2019-03-18$149.50$149.50312,400——
2019-03-15$153.61$153.61702,800——
2019-03-14$149.51$149.51460,700——
2019-03-13$153.90$153.90242,600——
2019-03-12$152.16$152.16306,000——
2019-03-11$151.32$151.32429,400——
2019-03-08$148.09$148.09232,600——
2019-03-07$147.99$147.99390,600——
2019-03-06$152.35$152.35269,200——
2019-03-05$156.08$156.08231,800——
2019-03-04$156.36$156.36322,400——
2019-03-01$156.68$156.68238,600——
2019-02-28$155.03$155.03387,800——
2019-02-27$157.83$157.83372,700——
2019-02-26$159.58$159.58321,100——
2019-02-25$161.18$161.18691,600——
2019-02-22$156.43$156.43267,400——
2019-02-21$154.05$154.05413,000——
2019-02-20$153.22$153.22214,600——
2019-02-19$153.00$153.00642,800——
2019-02-15$154.88$154.88770,700——
2019-02-14$149.56$149.56904,100——
2019-02-13$149.39$149.39864,200——
2019-02-12$147.15$147.151,325,100——
2019-02-11$137.25$137.25610,900——
2019-02-08$138.80$138.80441,200——
2019-02-07$136.77$136.77332,500——
2019-02-06$141.39$141.39421,500——
2019-02-05$137.64$137.64236,700——
2019-02-04$136.62$136.62227,300——
2019-02-01$136.93$136.93602,400——
2019-01-31$133.00$133.00506,000——
2019-01-30$133.25$133.25462,800——
2019-01-29$131.47$131.47281,000——
2019-01-28$132.68$132.68348,200——
2019-01-25$135.30$135.30365,100——
2019-01-24$130.57$130.57623,200——
2019-01-23$126.17$126.17429,900——
2019-01-22$128.05$128.05448,000——
2019-01-18$132.51$132.51413,700——
2019-01-17$129.21$129.21310,900——
2019-01-16$128.34$128.34263,300——
2019-01-15$125.90$125.90347,100——
2019-01-14$127.11$127.11324,300——
2019-01-11$127.88$127.88414,500——
2019-01-10$128.52$128.52453,800——
2019-01-09$126.27$126.27822,900——
2019-01-08$120.80$120.80567,500——
2019-01-07$116.81$116.81425,600——
2019-01-04$114.72$114.72285,800——
2019-01-03$108.60$108.60594,000——
2019-01-02$114.76$114.76569,200——