IPG Photonics (IPGP) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free IPGP Stock Alerts

$84.59

+0.22 (+0.26%)

(As of 04/18/2024 ET)

Compare

IPG Photonics Stock Price Performance

5 Day Performance: -1.35%
1 Month Performance: -3.63%
3 Month Performance: -14.24%
6 Month Performance: -7.91%
Year-To-Date Performance: -22.07%
1 Year Performance: -26.72%

Receive IPGP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IPG Photonics and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press

AI “wealth window” is closing soon!

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

I put together this personal video [HERE]…

IPGP Stock Chart for Friday, April, 19, 2024

IPG Photonics Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$84.37	$84.59 +0.26%	$85.65	$84.23	158,617 shs	$3.90 billion
04/17/2024	$84.84	$84.37 -0.55%	$86.06	$84.35	175,348 shs	$3.89 billion
04/16/2024	$84.40	$84.84 +0.52%	$85.77	$83.53	194,136 shs	$3.91 billion
04/15/2024	$85.75	$84.40 -1.57%	$86.83	$84.11	159,890 shs	$3.89 billion
04/12/2024	$89.86	$85.75 -4.57%	$89.00	$85.73	242,633 shs	$3.95 billion
04/11/2024	$87.67	$89.86 +2.50%	$89.87	$87.58	153,453 shs	$4.14 billion
Get the Latest News and Ratings for IPGP and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for IPG Photonics and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$90.63	$87.67 -3.27%	$90.77	$86.65	177,399 shs	$4.04 billion
04/09/2024	$87.39	$90.63 +3.71%	$91.64	$87.63	237,838 shs	$4.18 billion
04/08/2024	$86.27	$87.39 +1.30%	$87.80	$86.60	142,266 shs	$4.03 billion
04/05/2024	$87.25	$86.27 -1.12%	$87.37	$86.14	218,011 shs	$3.98 billion
04/04/2024	$87.96	$87.25 -0.81%	$89.37	$87.11	157,103 shs	$4.02 billion
04/03/2024	$88.23	$87.96 -0.31%	$88.72	$87.37	583,328 shs	$4.05 billion
04/02/2024	$90.16	$88.23 -2.14%	$89.82	$87.68	260,746 shs	$4.07 billion
04/01/2024	$90.69	$90.16 -0.58%	$91.76	$89.77	167,352 shs	$4.16 billion
03/29/2024	$90.69	$90.69	$91.67	$90.00	191,670 shs	$4.18 billion
03/28/2024	$90.57	$90.69 +0.13%	$91.67	$90.00	191,670 shs	$4.18 billion
03/27/2024	$89.24	$90.57 +1.49%	$90.69	$88.99	166,926 shs	$4.18 billion
03/26/2024	$89.96	$89.24 -0.80%	$90.87	$89.08	141,003 shs	$4.11 billion
03/25/2024	$90.00	$89.96 -0.04%	$90.47	$88.88	175,626 shs	$4.15 billion
03/22/2024	$91.02	$90.00 -1.12%	$90.78	$89.46	177,774 shs	$4.15 billion
03/21/2024	$89.15	$91.02 +2.10%	$91.50	$89.64	184,672 shs	$4.20 billion
03/20/2024	$87.78	$89.15 +1.56%	$89.35	$87.17	234,986 shs	$4.11 billion
03/19/2024	$86.87	$87.78 +1.05%	$87.92	$86.09	222,625 shs	$4.05 billion
03/18/2024	$87.24	$86.87 -0.42%	$88.47	$86.80	235,518 shs	$4.00 billion
03/15/2024	$87.04	$87.24 +0.23%	$88.02	$86.26	1.16 million shs	$4.02 billion
03/14/2024	$89.30	$87.04 -2.53%	$89.67	$86.26	298,877 shs	$4.01 billion
03/13/2024	$90.49	$89.30 -1.32%	$91.00	$88.21	353,978 shs	$4.12 billion
03/12/2024	$90.28	$90.49 +0.23%	$91.32	$89.26	189,673 shs	$4.17 billion
03/11/2024	$90.24	$90.28 +0.04%	$90.85	$89.62	187,468 shs	$4.16 billion
03/08/2024	$89.44	$90.24 +0.89%	$91.42	$89.89	230,286 shs	$4.16 billion
03/07/2024	$89.11	$89.44 +0.37%	$90.27	$89.21	193,886 shs	$4.12 billion
03/06/2024	$87.99	$89.11 +1.27%	$89.96	$88.43	206,460 shs	$4.11 billion
03/05/2024	$87.83	$87.99 +0.18%	$88.29	$87.00	283,073 shs	$4.06 billion
03/04/2024	$87.67	$87.83 +0.18%	$88.67	$87.32	199,935 shs	$4.05 billion
03/01/2024	$86.35	$87.67 +1.53%	$88.43	$86.60	270,602 shs	$4.04 billion
02/29/2024	$85.66	$86.35 +0.81%	$87.72	$85.99	396,222 shs	$3.98 billion
02/28/2024	$86.38	$85.66 -0.83%	$86.84	$85.01	269,334 shs	$3.95 billion
02/27/2024	$85.19	$86.38 +1.40%	$87.31	$85.19	322,572 shs	$3.98 billion
02/26/2024	$85.58	$85.19 -0.46%	$86.52	$84.59	262,928 shs	$3.93 billion
02/23/2024	$86.54	$85.58 -1.11%	$86.52	$85.14	250,062 shs	$4.02 billion
AI “wealth window” is closing soon! (Ad) Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry. I put together this personal video [HERE]…
02/22/2024	$86.45	$86.54 +0.10%	$87.69	$86.33	210,025 shs	$4.06 billion
02/21/2024	$86.28	$86.45 +0.20%	$86.55	$84.90	264,215 shs	$4.06 billion
02/20/2024	$86.48	$86.28 -0.23%	$86.49	$85.44	281,337 shs	$4.05 billion
02/19/2024	$86.48	$86.48	$89.19	$86.24	357,800 shs	$4.06 billion
02/16/2024	$88.99	$86.48 -2.82%	$89.13	$86.24	357,820 shs	$4.06 billion
02/15/2024	$87.86	$88.99 +1.29%	$90.05	$87.04	459,123 shs	$4.18 billion
02/14/2024	$86.99	$87.86 +1.00%	$89.12	$86.38	876,058 shs	$4.12 billion
02/13/2024	$103.63	$86.99 -16.06%	$101.87	$86.50	1.01 million shs	$4.08 billion
02/12/2024	$102.82	$103.63 +0.79%	$104.19	$102.38	264,578 shs	$4.86 billion
02/09/2024	$101.01	$102.82 +1.79%	$103.17	$101.16	185,255 shs	$4.82 billion
02/08/2024	$100.03	$101.01 +0.98%	$101.72	$99.63	208,334 shs	$4.74 billion
02/07/2024	$99.78	$100.03 +0.25%	$100.95	$99.20	156,044 shs	$4.69 billion
02/06/2024	$97.64	$99.78 +2.19%	$100.11	$98.34	231,347 shs	$4.68 billion
02/05/2024	$98.80	$97.64 -1.17%	$98.60	$97.00	161,324 shs	$4.58 billion
02/02/2024	$99.15	$98.80 -0.35%	$99.31	$97.30	163,577 shs	$4.64 billion
02/01/2024	$97.89	$99.15 +1.29%	$99.36	$97.17	211,879 shs	$4.65 billion
01/31/2024	$99.50	$97.89 -1.62%	$99.70	$97.40	233,516 shs	$4.59 billion
01/30/2024	$99.92	$99.50 -0.42%	$100.59	$99.03	159,534 shs	$4.67 billion
01/29/2024	$99.20	$99.92 +0.73%	$100.03	$97.44	317,052 shs	$4.69 billion
01/26/2024	$100.70	$99.20 -1.49%	$101.75	$98.93	1.35 million shs	$4.65 billion
01/25/2024	$98.20	$100.70 +2.55%	$102.84	$97.56	1.66 million shs	$4.72 billion
01/24/2024	$98.91	$98.20 -0.72%	$100.69	$97.44	394,630 shs	$4.61 billion
01/23/2024	$99.34	$98.91 -0.43%	$101.31	$98.90	345,050 shs	$4.64 billion
01/22/2024	$98.63	$99.34 +0.72%	$100.44	$98.62	249,093 shs	$4.66 billion
01/19/2024	$99.31	$98.63 -0.68%	$99.96	$96.05	261,847 shs	$4.63 billion
01/18/2024	$97.18	$99.31 +2.19%	$99.37	$97.60	217,125 shs	$4.66 billion

Related Companies:

This page (NASDAQ:IPGP) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

IPG Photonics (IPGP) Stock Chart & Stock Price History

IPG Photonics Stock Price Performance

IPGP Stock Chart for Friday, April, 19, 2024

IPG Photonics Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info