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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$108.54$108.54144,000——
2023-12-28$110.10$110.10100,400——
2023-12-27$110.34$110.3498,300——
2023-12-26$110.56$110.56144,800——
2023-12-22$109.53$109.53133,100——
2023-12-21$107.82$107.82125,000——
2023-12-20$107.03$107.03212,700——
2023-12-19$109.00$109.00177,000——
2023-12-18$106.96$106.96229,500——
2023-12-15$108.20$108.20721,100——
2023-12-14$106.50$106.50355,400——
2023-12-13$102.57$102.57225,500——
2023-12-12$100.61$100.61225,800——
2023-12-11$100.39$100.39115,400——
2023-12-08$99.42$99.42146,900——
2023-12-07$100.00$100.00102,700——
2023-12-06$98.04$98.04136,200——
2023-12-05$96.32$96.32232,600——
2023-12-04$98.53$98.53181,000——
2023-12-01$97.27$97.27130,100——
2023-11-30$95.76$95.76136,100——
2023-11-29$95.86$95.86134,600——
2023-11-28$95.42$95.42108,700——
2023-11-27$95.76$95.76129,700——
2023-11-24$95.31$95.3156,900——
2023-11-22$95.62$95.62121,100——
2023-11-21$94.97$94.97102,100——
2023-11-20$96.00$96.00144,200——
2023-11-17$95.13$95.13199,200——
2023-11-16$94.74$94.74181,600——
2023-11-15$96.71$96.71248,200——
2023-11-14$95.26$95.26215,200——
2023-11-13$91.30$91.30160,400——
2023-11-10$90.79$90.79169,000——
2023-11-09$89.27$89.27208,200——
2023-11-08$91.86$91.86163,000——
2023-11-07$91.81$91.81351,200——
2023-11-06$92.44$92.44240,500——
2023-11-03$91.93$91.93291,300——
2023-11-02$88.16$88.16210,900——
2023-11-01$87.02$87.02536,000——
2023-10-31$85.90$85.90734,300——
2023-10-30$83.71$83.71691,600——
2023-10-27$88.15$88.15191,800——
2023-10-26$88.02$88.02304,200——
2023-10-25$89.56$89.56187,100——
2023-10-24$92.12$92.12147,300——
2023-10-23$91.03$91.03235,000——
2023-10-20$92.65$92.65318,300——
2023-10-19$91.86$91.86191,800——
2023-10-18$93.68$93.68193,000——
2023-10-17$96.14$96.14287,400——
2023-10-16$94.89$94.89241,200——
2023-10-13$92.26$92.26204,000——
2023-10-12$93.41$93.41186,500——
2023-10-11$95.61$95.61196,700——
2023-10-10$96.20$96.20198,400——
2023-10-09$95.53$95.53148,500——
2023-10-06$96.23$96.23159,900——
2023-10-05$95.37$95.37286,100——
2023-10-04$99.32$99.32200,000——
2023-10-03$100.32$100.32136,200——
2023-10-02$100.75$100.75185,500——
2023-09-29$101.54$101.54119,600——
2023-09-28$101.83$101.83175,600——
2023-09-27$99.07$99.07144,500——
2023-09-26$97.37$97.37198,600——
2023-09-25$99.94$99.94161,600——
2023-09-22$100.15$100.15239,400——
2023-09-21$98.18$98.18151,000——
2023-09-20$99.21$99.21129,800——
2023-09-19$99.47$99.47164,500——
2023-09-18$100.28$100.28144,300——
2023-09-15$100.06$100.06902,600——
2023-09-14$99.86$99.86344,600——
2023-09-13$99.62$99.62280,000——
2023-09-12$99.47$99.47234,900——
2023-09-11$100.72$100.72219,700——
2023-09-08$101.55$101.55140,800——
2023-09-07$103.35$103.35179,400——
2023-09-06$105.41$105.41146,900——
2023-09-05$106.45$106.45178,000——
2023-09-01$108.11$108.11184,700——
2023-08-31$108.36$108.36281,200——
2023-08-30$107.94$107.94163,000——
2023-08-29$107.25$107.25211,700——
2023-08-28$105.65$105.65200,400——
2023-08-25$102.08$102.08164,600——
2023-08-24$101.78$101.78200,500——
2023-08-23$103.53$103.53191,500——
2023-08-22$101.49$101.49238,600——
2023-08-21$99.11$99.11208,200——
2023-08-18$99.20$99.20265,400——
2023-08-17$99.00$99.00209,100——
2023-08-16$99.92$99.92227,000——
2023-08-15$103.30$103.30326,500——
2023-08-14$102.61$102.61272,300——
2023-08-11$104.06$104.06241,600——
2023-08-10$105.82$105.82212,700——
2023-08-09$107.40$107.40191,100——
2023-08-08$110.13$110.13209,300——
2023-08-07$111.26$111.26199,800——
2023-08-04$108.88$108.88255,200——
2023-08-03$109.91$109.91303,100——
2023-08-02$111.56$111.56706,100——
2023-08-01$108.36$108.361,171,100——
2023-07-31$131.45$131.45325,000——
2023-07-28$130.62$130.62145,500——
2023-07-27$130.09$130.09179,400——
2023-07-26$129.46$129.46165,100——
2023-07-25$128.01$128.01301,500——
2023-07-24$128.18$128.18280,200——
2023-07-21$132.56$132.56140,900——
2023-07-20$131.36$131.36111,600——
2023-07-19$134.68$134.68242,000——
2023-07-18$134.07$134.07185,300——
2023-07-17$136.42$136.42139,600——
2023-07-14$136.01$136.01507,000——
2023-07-13$139.14$139.14130,400——
2023-07-12$139.71$139.71159,700——
2023-07-11$136.42$136.42229,300——
2023-07-10$134.28$134.28133,600——
2023-07-07$132.32$132.32119,900——
2023-07-06$133.61$133.61173,900——
2023-07-05$134.36$134.36188,000——
2023-07-03$135.08$135.08123,500——
2023-06-30$135.82$135.82181,400——
2023-06-29$134.36$134.36118,400——
2023-06-28$134.19$134.19167,600——
2023-06-27$133.83$133.83194,700——
2023-06-26$129.54$129.54186,300——
2023-06-23$133.39$133.39888,200——
2023-06-22$130.35$130.35225,700——
2023-06-21$130.08$130.08194,500——
2023-06-20$133.03$133.03283,000——
2023-06-16$134.75$134.751,035,400——
2023-06-15$134.34$134.34684,100——
2023-06-14$132.83$132.83863,800——
2023-06-13$117.06$117.06225,900——
2023-06-12$114.29$114.29134,300——
2023-06-09$111.29$111.29101,400——
2023-06-08$112.63$112.63156,700——
2023-06-07$113.10$113.10158,100——
2023-06-06$110.29$110.29132,300——
2023-06-05$108.72$108.72188,200——
2023-06-02$112.61$112.61132,400——
2023-06-01$110.42$110.42133,300——
2023-05-31$110.47$110.47371,100——
2023-05-30$113.80$113.80188,900——
2023-05-26$114.61$114.61192,300——
2023-05-25$111.56$111.56162,400——
2023-05-24$109.81$109.81179,600——
2023-05-23$114.24$114.24233,800——
2023-05-22$113.75$113.75215,700——
2023-05-19$112.31$112.31207,800——
2023-05-18$113.35$113.35189,300——
2023-05-17$112.76$112.76136,000——
2023-05-16$111.20$111.20117,600——
2023-05-15$112.30$112.30411,100——
2023-05-12$110.53$110.53133,000——
2023-05-11$110.68$110.68129,900——
2023-05-10$112.69$112.69140,100——
2023-05-09$112.72$112.72187,000——
2023-05-08$116.40$116.40161,400——
2023-05-05$118.17$118.17147,100——
2023-05-04$116.59$116.59249,700——
2023-05-03$118.71$118.71351,400——
2023-05-02$119.69$119.69264,300——
2023-05-01$117.93$117.93549,300——
2023-04-28$114.98$114.98276,500——
2023-04-27$110.80$110.80149,300——
2023-04-26$110.76$110.76122,900——
2023-04-25$110.77$110.77135,400——
2023-04-24$114.86$114.86107,000——
2023-04-21$115.54$115.54113,600——
2023-04-20$115.36$115.36121,000——
2023-04-19$115.43$115.43213,600——
2023-04-18$114.80$114.80122,300——
2023-04-17$116.35$116.35125,500——
2023-04-14$116.09$116.09137,500——
2023-04-13$115.93$115.93164,600——
2023-04-12$116.02$116.02115,100——
2023-04-11$116.66$116.66113,800——
2023-04-10$117.02$117.02150,500——
2023-04-06$115.46$115.46221,800——
2023-04-05$116.56$116.56518,700——
2023-04-04$118.48$118.48198,600——
2023-04-03$121.61$121.61174,400——
2023-03-31$123.31$123.31165,500——
2023-03-30$121.27$121.27173,700——
2023-03-29$120.95$120.95267,500——
2023-03-28$116.74$116.74332,000——
2023-03-27$115.03$115.03176,100——
2023-03-24$116.82$116.82215,400——
2023-03-23$116.94$116.94162,300——
2023-03-22$116.06$116.06136,200——
2023-03-21$117.70$117.70150,500——
2023-03-20$116.91$116.91212,700——
2023-03-17$116.33$116.33530,500——
2023-03-16$119.88$119.88234,200——
2023-03-15$116.22$116.22253,100——
2023-03-14$117.96$117.96218,000——
2023-03-13$116.76$116.76325,400——
2023-03-10$118.13$118.13236,200——
2023-03-09$120.79$120.79252,700——
2023-03-08$122.56$122.56174,100——
2023-03-07$121.11$121.11242,000——
2023-03-06$122.38$122.38256,200——
2023-03-03$127.12$127.12268,600——
2023-03-02$127.00$127.00206,100——
2023-03-01$124.64$124.64260,100——
2023-02-28$123.24$123.24205,500——
2023-02-27$123.46$123.46150,100——
2023-02-24$124.00$124.00181,500——
2023-02-23$125.86$125.86202,700——
2023-02-22$125.70$125.70226,000——
2023-02-21$126.10$126.10310,600——
2023-02-17$131.17$131.17355,000——
2023-02-16$133.51$133.51477,700——
2023-02-15$131.10$131.10646,400——
2023-02-14$125.55$125.55851,300——
2023-02-13$112.54$112.54416,100——
2023-02-10$111.56$111.56203,700——
2023-02-09$111.52$111.52173,400——
2023-02-08$112.39$112.39138,500——
2023-02-07$113.97$113.97231,500——
2023-02-06$113.24$113.24177,700——
2023-02-03$115.23$115.23183,400——
2023-02-02$116.36$116.36228,900——
2023-02-01$114.80$114.80294,800——
2023-01-31$112.10$112.10225,100——
2023-01-30$109.87$109.87168,100——
2023-01-27$111.45$111.45139,700——
2023-01-26$110.87$110.87110,000——
2023-01-25$110.34$110.34157,300——
2023-01-24$110.98$110.98269,500——
2023-01-23$111.06$111.06332,700——
2023-01-20$107.60$107.60192,500——
2023-01-19$106.22$106.22232,100——
2023-01-18$107.62$107.62220,300——
2023-01-17$108.88$108.88293,400——
2023-01-13$106.41$106.41237,400——
2023-01-12$107.94$107.94208,300——
2023-01-11$106.76$106.76315,300——
2023-01-10$105.53$105.53333,000——
2023-01-09$103.86$103.86314,600——
2023-01-06$103.92$103.92399,900——
2023-01-05$99.99$99.99462,200——
2023-01-04$100.35$100.35420,500——
2023-01-03$96.49$96.49315,900——