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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$223.79$223.79197,500——
2020-12-30$224.29$224.29120,200——
2020-12-29$221.54$221.54142,100——
2020-12-28$225.05$225.05163,500——
2020-12-24$220.97$220.9740,100——
2020-12-23$220.16$220.16182,900——
2020-12-22$218.76$218.76332,400——
2020-12-21$216.33$216.33175,000——
2020-12-18$216.82$216.82457,100——
2020-12-17$217.02$217.02299,000——
2020-12-16$213.78$213.78282,800——
2020-12-15$213.91$213.91246,300——
2020-12-14$209.11$209.11163,400——
2020-12-11$209.03$209.03158,400——
2020-12-10$206.92$206.92193,400——
2020-12-09$207.87$207.87315,800——
2020-12-08$215.66$215.66161,600——
2020-12-07$213.99$213.99174,800——
2020-12-04$212.07$212.07136,500——
2020-12-03$206.97$206.97108,900——
2020-12-02$207.69$207.69168,900——
2020-12-01$207.88$207.88278,700——
2020-11-30$207.01$207.01571,900——
2020-11-27$203.52$203.5288,100——
2020-11-25$202.25$202.25156,400——
2020-11-24$204.80$204.80166,400——
2020-11-23$203.00$203.00150,300——
2020-11-20$200.73$200.73148,700——
2020-11-19$201.00$201.00158,400——
2020-11-18$198.27$198.27219,700——
2020-11-17$199.32$199.32315,200——
2020-11-16$201.00$201.00350,000——
2020-11-13$201.00$201.00391,200——
2020-11-12$203.52$203.52263,100——
2020-11-11$209.74$209.74446,200——
2020-11-10$206.52$206.52306,000——
2020-11-09$204.34$204.34393,800——
2020-11-06$198.89$198.89379,400——
2020-11-05$197.55$197.55469,500——
2020-11-04$193.87$193.87307,800——
2020-11-03$194.97$194.97302,900——
2020-11-02$190.65$190.65231,100——
2020-10-30$185.96$185.96472,400——
2020-10-29$187.05$187.05479,600——
2020-10-28$185.39$185.39384,000——
2020-10-27$201.79$201.79222,700——
2020-10-26$195.33$195.33191,600——
2020-10-23$200.18$200.18335,400——
2020-10-22$198.08$198.08298,000——
2020-10-21$191.70$191.70272,300——
2020-10-20$192.52$192.52415,000——
2020-10-19$186.50$186.50416,400——
2020-10-16$183.31$183.31173,500——
2020-10-15$185.97$185.97312,600——
2020-10-14$181.90$181.90132,200——
2020-10-13$183.85$183.85221,000——
2020-10-12$181.91$181.91225,400——
2020-10-09$181.03$181.03130,700——
2020-10-08$179.83$179.83116,000——
2020-10-07$176.45$176.45175,200——
2020-10-06$173.97$173.97122,900——
2020-10-05$173.88$173.88145,400——
2020-10-02$168.83$168.83147,300——
2020-10-01$173.00$173.00204,700——
2020-09-30$169.97$169.97166,600——
2020-09-29$168.26$168.26103,800——
2020-09-28$167.22$167.22123,900——
2020-09-25$164.98$164.98169,100——
2020-09-24$163.46$163.46203,500——
2020-09-23$160.10$160.10220,900——
2020-09-22$162.28$162.28146,400——
2020-09-21$157.79$157.79294,400——
2020-09-18$167.22$167.22356,300——
2020-09-17$168.80$168.80162,000——
2020-09-16$168.37$168.37270,800——
2020-09-15$166.21$166.21166,800——
2020-09-14$162.88$162.88205,000——
2020-09-11$158.53$158.53234,800——
2020-09-10$159.30$159.30241,600——
2020-09-09$164.89$164.89334,900——
2020-09-08$161.00$161.00324,000——
2020-09-04$162.65$162.65309,000——
2020-09-03$163.20$163.20497,300——
2020-09-02$168.45$168.45331,600——
2020-09-01$160.82$160.82245,000——
2020-08-31$161.73$161.73304,200——
2020-08-28$159.65$159.65247,100——
2020-08-27$155.31$155.31312,500——
2020-08-26$156.66$156.66271,200——
2020-08-25$152.58$152.58237,500——
2020-08-24$151.74$151.74232,500——
2020-08-21$150.58$150.58209,700——
2020-08-20$150.44$150.44377,400——
2020-08-19$154.24$154.24245,900——
2020-08-18$154.89$154.89362,100——
2020-08-17$161.70$161.70178,000——
2020-08-14$158.25$158.25214,300——
2020-08-13$160.01$160.01263,300——
2020-08-12$160.75$160.75364,600——
2020-08-11$158.94$158.94558,700——
2020-08-10$158.20$158.20474,700——
2020-08-07$163.26$163.26392,900——
2020-08-06$165.02$165.02474,900——
2020-08-05$166.67$166.67366,400——
2020-08-04$167.66$167.66879,200——
2020-08-03$180.01$180.01497,900——
2020-07-31$179.01$179.01529,800——
2020-07-30$180.97$180.97385,000——
2020-07-29$181.50$181.50411,000——
2020-07-28$180.53$180.53279,800——
2020-07-27$183.07$183.07280,700——
2020-07-24$175.29$175.29383,700——
2020-07-23$178.74$178.74245,600——
2020-07-22$177.94$177.94254,400——
2020-07-21$179.99$179.99336,600——
2020-07-20$179.89$179.89366,400——
2020-07-17$175.92$175.92394,300——
2020-07-16$171.00$171.00417,800——
2020-07-15$171.10$171.10496,600——
2020-07-14$164.74$164.74309,500——
2020-07-13$159.24$159.24294,600——
2020-07-10$161.62$161.62183,600——
2020-07-09$164.08$164.08238,700——
2020-07-08$161.70$161.70125,200——
2020-07-07$162.01$162.01169,500——
2020-07-06$164.84$164.84325,700——
2020-07-02$159.08$159.08291,200——
2020-07-01$155.78$155.78200,500——
2020-06-30$160.39$160.39272,700——
2020-06-29$157.16$157.16135,100——
2020-06-26$155.22$155.22313,900——
2020-06-25$157.58$157.58185,900——
2020-06-24$157.21$157.21238,900——
2020-06-23$161.11$161.11263,100——
2020-06-22$163.30$163.30220,300——
2020-06-19$162.24$162.24553,900——
2020-06-18$162.52$162.52263,200——
2020-06-17$163.64$163.64250,200——
2020-06-16$161.97$161.97399,600——
2020-06-15$160.43$160.43270,900——
2020-06-12$156.14$156.14272,200——
2020-06-11$155.73$155.73303,100——
2020-06-10$165.39$165.39197,300——
2020-06-09$165.59$165.59528,600——
2020-06-08$167.03$167.03563,200——
2020-06-05$169.47$169.47619,900——
2020-06-04$161.29$161.29343,700——
2020-06-03$162.94$162.94229,800——
2020-06-02$159.89$159.89417,300——
2020-06-01$159.81$159.81468,200——
2020-05-29$155.40$155.40510,900——
2020-05-28$152.17$152.17234,600——
2020-05-27$154.41$154.41399,000——
2020-05-26$152.99$152.99587,300——
2020-05-22$157.39$157.39244,900——
2020-05-21$155.86$155.86328,800——
2020-05-20$158.28$158.28398,200——
2020-05-19$154.16$154.16365,000——
2020-05-18$150.22$150.22292,800——
2020-05-15$146.18$146.18356,100——
2020-05-14$146.02$146.02438,400——
2020-05-13$145.21$145.21590,400——
2020-05-12$151.52$151.52419,300——
2020-05-11$153.77$153.77571,500——
2020-05-08$152.06$152.06613,600——
2020-05-07$147.39$147.39726,100——
2020-05-06$144.20$144.20700,900——
2020-05-05$144.10$144.101,219,700——
2020-05-04$119.07$119.07518,100——
2020-05-01$119.37$119.37531,000——
2020-04-30$129.33$129.33416,600——
2020-04-29$133.00$133.00368,600——
2020-04-28$131.09$131.09384,100——
2020-04-27$126.08$126.08233,700——
2020-04-24$120.90$120.90315,300——
2020-04-23$116.34$116.34366,200——
2020-04-22$116.51$116.51223,300——
2020-04-21$111.65$111.65348,400——
2020-04-20$117.94$117.94305,600——
2020-04-17$119.05$119.05281,400——
2020-04-16$115.48$115.48489,100——
2020-04-15$114.44$114.44295,400——
2020-04-14$120.75$120.75304,700——
2020-04-13$116.99$116.99252,200——
2020-04-09$119.05$119.05479,900——
2020-04-08$117.31$117.31368,800——
2020-04-07$114.35$114.35384,600——
2020-04-06$113.95$113.95354,400——
2020-04-03$102.74$102.74516,200——
2020-04-02$102.92$102.92458,000——
2020-04-01$105.80$105.80546,000——
2020-03-31$110.28$110.28344,300——
2020-03-30$109.20$109.20435,500——
2020-03-27$109.03$109.03467,000——
2020-03-26$116.98$116.98472,400——
2020-03-25$116.75$116.75642,500——
2020-03-24$121.20$121.20616,300——
2020-03-23$110.02$110.02650,000——
2020-03-20$109.08$109.08875,600——
2020-03-19$109.94$109.94773,000——
2020-03-18$118.66$118.66933,900——
2020-03-17$124.25$124.25993,700——
2020-03-16$105.36$105.36720,000——
2020-03-13$112.15$112.15675,800——
2020-03-12$105.88$105.88854,300——
2020-03-11$110.85$110.85464,100——
2020-03-10$123.35$123.35587,600——
2020-03-09$116.93$116.93654,600——
2020-03-06$121.47$121.47627,000——
2020-03-05$127.61$127.61358,200——
2020-03-04$131.59$131.59358,900——
2020-03-03$127.75$127.75507,500——
2020-03-02$130.35$130.35628,900——
2020-02-28$127.64$127.64732,600——
2020-02-27$122.81$122.81600,900——
2020-02-26$126.73$126.73561,700——
2020-02-25$127.05$127.05629,500——
2020-02-24$132.17$132.17633,600——
2020-02-21$135.01$135.01522,000——
2020-02-20$140.87$140.87478,800——
2020-02-19$143.94$143.94483,900——
2020-02-18$135.81$135.81577,500——
2020-02-14$139.49$139.49868,300——
2020-02-13$149.97$149.971,301,100——
2020-02-12$147.07$147.07720,300——
2020-02-11$140.75$140.75378,700——
2020-02-10$138.17$138.17372,300——
2020-02-07$133.55$133.55436,300——
2020-02-06$141.45$141.45311,200——
2020-02-05$140.41$140.41299,800——
2020-02-04$140.29$140.29350,100——
2020-02-03$132.81$132.81386,900——
2020-01-31$127.67$127.67609,300——
2020-01-30$131.13$131.13561,500——
2020-01-29$130.07$130.07456,300——
2020-01-28$136.69$136.69419,800——
2020-01-27$134.67$134.67428,500——
2020-01-24$144.33$144.33331,900——
2020-01-23$146.84$146.84251,200——
2020-01-22$146.21$146.21307,200——
2020-01-21$144.85$144.85282,800——
2020-01-17$145.95$145.95390,300——
2020-01-16$145.02$145.02434,300——
2020-01-15$139.75$139.75429,700——
2020-01-14$139.21$139.21424,700——
2020-01-13$137.08$137.08550,100——
2020-01-10$135.27$135.27580,100——
2020-01-09$139.64$139.64461,500——
2020-01-08$144.05$144.05520,700——
2020-01-07$144.10$144.10292,000——
2020-01-06$143.27$143.27468,600——
2020-01-03$141.82$141.82311,300——
2020-01-02$146.48$146.48487,500——