IPG Photonics Stock Price History
NASDAQ: IPGPTechnologySemiconductorsUSD
77.74-3.15 (-3.89%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
IPGP price history at a glance
The price history for IPG Photonics (IPGP) on this page begins on December 11, 2006, when the stock closed at $24.60; it most recently closed at $80.89 on October 5, 2026. The highest price in this record is $264.11, reached on January 15, 2018; the latest close is 69.4% below that peak. Across the 19 complete calendar years in the table, IPGP finished higher in 12 and lower in 7. Its best year was 2017 (+116.9%) and its worst was 2018 (-46.4%).
Over roughly 20 years the share price changed +228.8%, a 6.2% compound annual price return (excluding dividends). In the last 12 months alone, IPGP has lost 5.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $264.11
- Date of high
- Jan 15, 2018
- Low since 2006
- $6.79
- Date of low
- Mar 9, 2009
- 52-week high
- $155.82
- 52-week low
- $69.41
- IPO year
- 2006
- Last close
- $80.89
IPGP returns
1 week
+3.33%
1 month
+1.67%
3 months
-20.91%
6 months
-32.75%
Year to date
+12.97%
1 year
-4.97%
3 years
-12.32%
5 years
-51.00%
IPGP price return, excluding dividends.
IPGP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 80.89 | +8.08% |
| 2025 | 74.84 | +2.86% |
| 2024 | 72.76 | -32.96% |
| 2023 | 108.54 | +14.65% |
| 2022 | 94.67 | -45.00% |
| 2021 | 172.14 | -23.08% |
| 2020 | 223.79 | +57.80% |
| 2019 | 141.82 | +23.62% |
| 2018 | 114.72 | -46.43% |
| 2017 | 214.13 | +116.93% |
| 2016 | 98.71 | +10.71% |
| 2015 | 89.16 | +20.52% |
| 2014 | 73.98 | -1.50% |
| 2013 | 75.11 | +16.67% |
| 2012 | 64.38 | +90.08% |
| 2011 | 33.87 | +7.12% |
| 2010 | 31.62 | +89.00% |
| 2009 | 16.73 | +24.94% |
| 2008 | 13.39 | -32.00% |
| 2007 | 19.69 | -17.96% |
| 2006* | 24.00 | -2.44% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
IPGP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.72 | 82.35 | 78.74 | 80.89 | -3.35% | |
| 84.30 | 84.76 | 82.50 | 83.69 | +0.11% | |
| 83.98 | 84.89 | 83.40 | 83.60 | -0.54% | |
| 85.44 | 86.42 | 83.87 | 84.05 | +0.47% | |
| 78.46 | 84.09 | 77.71 | 83.66 | +6.87% | |
| 78.67 | 79.79 | 77.41 | 78.28 | -0.31% | |
| 78.12 | 78.74 | 76.95 | 78.52 | +1.67% | |
| 77.55 | 78.39 | 75.57 | 77.23 | -1.14% | |
| 78.42 | 79.29 | 77.24 | 78.12 | +0.90% | |
| 75.05 | 77.69 | 74.56 | 77.42 | +0.31% | |
| 78.27 | 79.85 | 76.59 | 77.18 | -1.30% | |
| 77.27 | 78.64 | 76.91 | 78.20 | +0.58% | |
| 78.46 | 79.11 | 77.00 | 77.75 | +1.57% | |
| 76.64 | 77.79 | 76.20 | 76.55 | +0.56% | |
| 79.30 | 80.18 | 76.01 | 76.12 | -1.09% | |
| 76.40 | 78.63 | 76.06 | 76.96 | +2.42% | |
| 75.70 | 76.55 | 74.51 | 75.14 | +0.32% | |
| 76.17 | 78.48 | 74.89 | 74.90 | -6.36% | |
| 80.07 | 81.82 | 79.38 | 79.99 | +2.12% | |
| 78.35 | 79.89 | 77.80 | 78.33 | -2.44% | |
| 78.55 | 81.12 | 78.55 | 80.29 | +0.92% | |
| 79.21 | 80.64 | 78.36 | 79.56 | +2.00% | |
| 77.15 | 78.71 | 76.47 | 78.00 | +2.01% | |
| 76.48 | 77.86 | 75.18 | 76.46 | -0.03% | |
| 75.21 | 77.03 | 73.95 | 76.48 | +1.70% | |
| 74.69 | 75.98 | 72.97 | 75.20 | -1.16% | |
| 76.44 | 77.32 | 75.53 | 76.08 | -0.59% | |
| 78.67 | 80.34 | 75.46 | 76.53 | -0.93% | |
| 75.34 | 77.42 | 73.50 | 77.25 | +4.10% | |
| 71.84 | 75.26 | 71.08 | 74.21 | +3.46% | |
| 73.18 | 73.57 | 70.36 | 71.73 | +1.40% | |
| 72.27 | 72.74 | 69.41 | 70.74 | -3.44% | |
| 75.25 | 75.63 | 72.50 | 73.26 | -1.57% | |
| 77.05 | 77.05 | 74.27 | 74.43 | -2.79% | |
| 83.00 | 83.00 | 76.02 | 76.57 | -5.83% | |
| 84.89 | 85.48 | 80.74 | 81.31 | -7.71% | |
| 86.49 | 89.10 | 85.31 | 88.10 | +2.69% | |
| 83.90 | 86.78 | 83.27 | 85.79 | +2.20% | |
| 86.51 | 88.79 | 83.77 | 83.94 | -3.86% | |
| 89.43 | 89.78 | 85.96 | 87.31 | +1.76% | |
| 86.93 | 87.31 | 85.33 | 85.80 | +1.07% | |
| 91.63 | 92.48 | 84.68 | 84.89 | -5.92% | |
| 89.47 | 92.13 | 87.66 | 90.23 | +4.07% | |
| 89.96 | 92.71 | 86.37 | 86.70 | -5.50% | |
| 95.74 | 99.95 | 91.35 | 91.75 | -2.47% | |
| 93.99 | 95.55 | 85.94 | 94.07 | +7.88% | |
| 83.59 | 88.73 | 83.00 | 87.20 | +2.52% | |
| 88.60 | 88.73 | 83.64 | 85.06 | +0.19% | |
| 83.50 | 85.09 | 82.65 | 84.90 | +5.85% | |
| 83.16 | 84.07 | 79.69 | 80.21 | -4.53% | |
| 86.84 | 87.20 | 81.24 | 84.02 | -6.33% | |
| 93.05 | 93.05 | 87.00 | 89.70 | -2.18% | |
| 96.31 | 96.31 | 90.63 | 91.70 | -4.93% | |
| 96.37 | 99.91 | 93.51 | 96.46 | -1.41% | |
| 100.95 | 103.53 | 97.79 | 97.84 | -4.82% | |
| 102.33 | 103.68 | 99.47 | 102.79 | +4.99% | |
| 105.00 | 105.87 | 97.32 | 97.90 | -6.16% | |
| 101.32 | 105.75 | 97.15 | 104.33 | +0.94% | |
| 104.25 | 105.48 | 102.63 | 103.36 | -4.22% | |
| 109.15 | 109.15 | 103.64 | 107.91 | +1.34% | |
| 107.97 | 109.33 | 104.72 | 106.48 | +1.67% | |
| 105.45 | 106.88 | 104.26 | 104.73 | -2.78% | |
| 106.88 | 109.30 | 106.51 | 107.73 | -0.28% | |
| 107.40 | 109.22 | 104.49 | 108.03 | +5.62% | |
| 95.86 | 102.50 | 95.12 | 102.28 | +5.88% | |
| 99.97 | 101.28 | 94.66 | 96.60 | -7.74% | |
| 107.29 | 109.80 | 103.91 | 104.70 | -0.54% | |
| 114.98 | 115.16 | 104.66 | 105.27 | -7.99% | |
| 113.27 | 116.42 | 111.03 | 114.41 | -2.48% | |
| 111.14 | 119.85 | 111.14 | 117.32 | +5.80% | |
| 107.07 | 111.16 | 99.55 | 110.89 | +3.45% | |
| 106.71 | 108.54 | 104.75 | 107.19 | -2.76% | |
| 111.54 | 112.25 | 107.07 | 110.23 | +2.33% | |
| 108.11 | 109.99 | 105.49 | 107.72 | +0.07% | |
| 111.03 | 112.84 | 107.27 | 107.65 | -8.77% | |
| 119.90 | 120.00 | 116.35 | 118.00 | -0.01% | |
| 118.47 | 119.19 | 114.17 | 118.01 | +3.85% | |
| 117.09 | 118.68 | 112.74 | 113.64 | -1.42% | |
| 120.60 | 121.73 | 114.98 | 115.28 | -3.94% | |
| 118.48 | 120.68 | 117.43 | 120.01 | +4.68% | |
| 111.23 | 115.97 | 109.29 | 114.65 | +3.11% | |
| 107.39 | 111.67 | 106.45 | 111.19 | +6.84% | |
| 104.74 | 109.00 | 101.45 | 104.07 | -2.16% | |
| 114.52 | 115.57 | 100.57 | 106.37 | -4.40% | |
| 110.82 | 112.80 | 108.29 | 111.27 | +3.63% | |
| 118.17 | 118.17 | 106.26 | 107.37 | -12.36% | |
| 117.56 | 126.43 | 115.41 | 122.51 | +0.73% | |
| 127.27 | 135.00 | 120.88 | 121.62 | -0.28% | |
| 117.20 | 123.30 | 115.77 | 121.96 | +5.90% | |
| 114.08 | 117.39 | 111.99 | 115.16 | +0.56% | |
| 117.96 | 119.19 | 112.46 | 114.52 | -2.41% | |
| 117.72 | 120.63 | 116.19 | 117.35 | +0.31% | |
| 120.71 | 121.56 | 115.06 | 116.99 | -2.36% | |
| 121.50 | 121.60 | 117.15 | 119.82 | +0.69% | |
| 121.75 | 122.56 | 117.79 | 119.00 | -1.26% | |
| 120.06 | 122.86 | 119.00 | 120.52 | -0.32% | |
| 114.90 | 124.00 | 114.90 | 120.91 | +6.69% | |
| 105.84 | 113.78 | 103.78 | 113.33 | +6.56% | |
| 104.02 | 106.66 | 101.54 | 106.35 | +3.49% | |
| 102.32 | 103.08 | 99.52 | 102.76 | -2.23% | |
| 106.70 | 107.81 | 104.27 | 105.10 | -1.41% | |
| 104.76 | 109.00 | 102.90 | 106.60 | +3.89% | |
| 101.84 | 103.09 | 98.01 | 102.61 | -0.84% | |
| 104.49 | 106.44 | 102.00 | 103.48 | -0.97% | |
| 105.00 | 106.27 | 102.92 | 104.49 | +2.92% | |
| 102.25 | 104.23 | 98.00 | 101.53 | -0.40% | |
| 92.53 | 102.20 | 92.52 | 101.94 | +12.22% | |
| 92.70 | 97.17 | 86.00 | 90.84 | -25.74% | |
| 124.22 | 126.95 | 120.74 | 122.33 | -0.44% | |
| 118.18 | 123.08 | 116.48 | 122.87 | +3.32% | |
| 115.47 | 120.44 | 114.80 | 118.92 | +5.00% | |
| 113.16 | 115.26 | 112.13 | 113.26 | +0.80% | |
| 111.44 | 115.65 | 110.11 | 112.36 | -3.69% | |
| 125.55 | 125.55 | 111.70 | 116.67 | -6.33% | |
| 125.78 | 130.01 | 122.01 | 124.55 | +0.80% | |
| 124.77 | 127.50 | 121.63 | 123.56 | -0.76% | |
| 126.54 | 130.00 | 120.18 | 124.51 | +0.52% | |
| 126.73 | 129.82 | 123.49 | 123.86 | -1.60% | |
| 124.62 | 126.93 | 123.00 | 125.88 | +0.69% | |
| 123.10 | 128.63 | 122.39 | 125.02 | +3.57% | |
| 121.02 | 122.54 | 117.72 | 120.71 | -0.50% | |
| 123.82 | 125.80 | 120.43 | 121.32 | -2.67% | |
| 129.15 | 129.15 | 122.31 | 124.65 | -2.10% | |
| 126.97 | 129.15 | 125.75 | 127.32 | 0.00% | |
| 125.81 | 128.15 | 123.00 | 127.32 | +2.36% | |
| 120.81 | 126.01 | 120.58 | 124.38 | +3.40% | |
| 120.12 | 122.95 | 118.93 | 120.29 | +6.35% | |
| 109.65 | 113.37 | 108.75 | 113.11 | +2.45% | |
| 114.29 | 117.18 | 108.49 | 110.40 | -3.11% | |
| 112.11 | 117.14 | 111.14 | 113.94 | -1.34% | |
| 116.66 | 118.87 | 115.05 | 115.49 | +0.79% | |
| 109.32 | 114.74 | 109.32 | 114.59 | +6.41% | |
| 117.58 | 118.65 | 106.26 | 107.69 | -6.92% | |
| 117.63 | 120.30 | 114.29 | 115.70 | -2.53% | |
| 122.76 | 124.39 | 118.32 | 118.70 | -6.54% | |
| 129.63 | 131.20 | 125.63 | 127.01 | +1.04% | |
| 117.53 | 127.00 | 116.00 | 125.70 | +5.50% | |
| 117.83 | 121.30 | 117.37 | 119.15 | +3.29% | |
| 122.17 | 122.78 | 114.59 | 115.36 | -6.04% | |
| 113.85 | 123.46 | 112.00 | 122.78 | +5.29% | |
| 115.85 | 120.15 | 114.18 | 116.61 | +0.96% | |
| 115.10 | 116.84 | 112.49 | 115.50 | +0.72% | |
| 112.86 | 117.79 | 112.86 | 114.68 | +3.36% | |
| 110.76 | 115.61 | 109.88 | 110.95 | +1.21% | |
| 117.46 | 118.24 | 105.84 | 109.62 | -9.05% | |
| 116.61 | 120.68 | 114.27 | 120.53 | +3.49% | |
| 121.37 | 123.15 | 114.95 | 116.47 | -4.45% | |
| 119.39 | 122.35 | 116.73 | 121.89 | +0.99% | |
| 122.02 | 127.02 | 120.33 | 120.70 | -4.79% | |
| 126.80 | 132.49 | 125.02 | 126.77 | -1.93% | |
| 131.96 | 133.03 | 126.67 | 129.27 | -1.82% | |
| 127.97 | 136.29 | 123.90 | 131.67 | -2.57% | |
| 130.47 | 135.35 | 129.20 | 135.14 | +2.71% | |
| 128.24 | 131.64 | 123.70 | 131.57 | +1.62% | |
| 138.16 | 138.83 | 124.71 | 129.47 | -6.76% | |
| 133.85 | 141.43 | 130.12 | 138.85 | +5.43% | |
| 135.41 | 142.02 | 131.14 | 131.70 | -2.14% | |
| 132.51 | 135.05 | 130.61 | 134.58 | +0.72% | |
| 128.49 | 133.77 | 126.86 | 133.62 | +2.76% | |
| 137.90 | 138.00 | 128.37 | 130.03 | -5.97% | |
| 134.65 | 140.26 | 132.00 | 138.28 | +2.54% | |
| 150.01 | 150.10 | 124.44 | 134.86 | -12.38% | |
| 147.57 | 155.82 | 139.10 | 153.91 | +2.44% | |
| 116.70 | 154.21 | 115.87 | 150.25 | +35.48% | |
| 113.08 | 115.00 | 108.27 | 110.90 | +0.20% | |
| 111.52 | 114.65 | 109.58 | 110.68 | -0.59% | |
| 109.06 | 112.23 | 108.75 | 111.34 | +1.58% | |
| 101.26 | 110.00 | 101.26 | 109.61 | +10.38% | |
| 97.63 | 100.60 | 96.00 | 99.30 | -0.59% | |
| 99.84 | 103.27 | 96.50 | 99.89 | +0.98% | |
| 96.09 | 102.06 | 95.25 | 98.92 | +4.62% | |
| 91.11 | 95.76 | 90.99 | 94.55 | +2.32% | |
| 92.25 | 94.92 | 91.55 | 92.41 | -0.39% | |
| 92.83 | 94.47 | 89.50 | 92.77 | +0.36% | |
| 90.66 | 93.18 | 89.93 | 92.44 | +2.00% | |
| 88.56 | 90.97 | 87.97 | 90.63 | +3.02% | |
| 86.35 | 88.06 | 85.82 | 87.97 | +1.77% | |
| 86.24 | 88.38 | 84.88 | 86.44 | -0.08% | |
| 86.96 | 87.97 | 84.53 | 86.51 | +1.24% | |
| 80.29 | 85.79 | 79.68 | 85.45 | +8.49% | |
| 79.61 | 81.57 | 78.65 | 78.76 | -3.66% | |
| 80.09 | 81.94 | 78.86 | 81.75 | +2.15% | |
| 78.90 | 81.44 | 78.90 | 80.03 | +3.21% | |
| 77.25 | 78.90 | 76.31 | 77.54 | +1.00% | |
| 76.60 | 78.00 | 76.21 | 76.77 | +0.85% | |
| 76.09 | 76.79 | 75.50 | 76.12 | -0.03% | |
| 76.44 | 77.09 | 74.11 | 76.14 | +0.51% | |
| 76.01 | 76.29 | 74.41 | 75.75 | -1.20% | |
| 79.51 | 79.99 | 76.32 | 76.67 | -3.52% | |
| 77.14 | 80.03 | 77.14 | 79.47 | +3.41% | |
| 75.51 | 77.25 | 75.17 | 76.85 | +2.69% | |
| 72.87 | 75.63 | 72.60 | 74.84 | +4.53% | |
| 72.83 | 73.38 | 71.38 | 71.60 | -1.69% | |
| 72.91 | 73.50 | 72.05 | 72.83 | -0.12% | |
| 74.59 | 75.57 | 72.39 | 72.92 | -3.01% | |
| 74.92 | 75.75 | 74.25 | 75.18 | +0.66% | |
| 74.55 | 75.30 | 74.00 | 74.69 | +0.24% | |
| 75.15 | 75.88 | 73.89 | 74.51 | -0.92% | |
| 76.43 | 76.70 | 74.68 | 75.20 | -0.87% | |
| 75.27 | 76.72 | 75.23 | 75.86 | +0.92% | |
| 76.36 | 76.78 | 74.69 | 75.17 | +0.53% | |
| 77.02 | 78.18 | 74.42 | 74.77 | -2.92% | |
| 77.78 | 78.90 | 75.93 | 77.02 | -0.98% | |
| 78.17 | 78.64 | 77.03 | 77.78 | +0.86% | |
| 82.65 | 82.65 | 77.07 | 77.12 | -6.52% | |
| 84.90 | 85.09 | 82.20 | 82.50 | -3.50% | |
| 84.58 | 85.80 | 83.95 | 85.49 | +1.29% | |
| 81.08 | 85.31 | 81.08 | 84.40 | +3.62% | |
| 82.52 | 84.78 | 81.00 | 81.45 | -0.57% | |
| 82.86 | 83.65 | 81.91 | 81.92 | -1.13% | |
| 82.60 | 84.00 | 81.00 | 82.86 | +0.31% | |
| 81.47 | 82.62 | 80.84 | 82.60 | +1.52% | |
| 79.78 | 81.91 | 79.46 | 81.36 | +2.49% | |
| 78.56 | 80.00 | 78.56 | 79.38 | -0.33% | |
| 78.93 | 79.88 | 78.38 | 79.64 | +1.44% | |
| 77.50 | 79.57 | 76.58 | 78.51 | +1.16% | |
| 76.60 | 78.09 | 76.02 | 77.61 | +1.33% | |
| 75.28 | 77.04 | 74.84 | 76.59 | +2.17% | |
| 72.65 | 75.69 | 72.05 | 74.96 | +3.45% | |
| 77.06 | 78.19 | 71.97 | 72.46 | -4.46% | |
| 75.69 | 77.14 | 75.57 | 75.84 | +0.07% | |
| 75.64 | 77.05 | 74.90 | 75.79 | -0.93% | |
| 79.06 | 79.65 | 76.15 | 76.50 | -4.00% | |
| 79.44 | 81.49 | 79.20 | 79.69 | -2.42% | |
| 84.93 | 85.15 | 81.29 | 81.67 | -4.10% | |
| 86.90 | 87.78 | 84.98 | 85.16 | -1.55% | |
| 86.31 | 87.14 | 85.20 | 86.50 | -0.08% | |
| 89.72 | 90.20 | 86.50 | 86.57 | -1.56% | |
| 88.81 | 89.08 | 85.68 | 87.94 | -2.02% | |
| 89.94 | 92.21 | 88.65 | 89.75 | +0.90% | |
| 90.00 | 90.92 | 87.09 | 88.95 | +5.89% | |
| 83.43 | 86.95 | 80.40 | 84.00 | -2.21% | |
| 84.93 | 86.27 | 83.20 | 85.90 | +0.92% | |
| 84.34 | 85.96 | 81.76 | 85.12 | +1.20% | |
| 85.52 | 86.66 | 83.80 | 84.11 | -2.62% | |
| 87.31 | 88.30 | 84.38 | 86.37 | -0.74% | |
| 87.04 | 87.85 | 85.43 | 87.01 | -0.13% | |
| 87.24 | 88.32 | 86.70 | 87.12 | +0.58% | |
| 87.97 | 88.80 | 86.51 | 86.62 | -0.05% | |
| 85.16 | 87.24 | 84.62 | 86.66 | +1.45% | |
| 86.92 | 87.80 | 84.52 | 85.42 | -3.00% | |
| 87.20 | 88.36 | 86.63 | 88.06 | +0.99% | |
| 85.70 | 88.89 | 85.67 | 87.20 | +2.82% | |
| 86.00 | 86.18 | 84.10 | 84.81 | -1.86% | |
| 87.27 | 87.40 | 85.44 | 86.42 | +0.23% | |
| 84.99 | 86.45 | 83.48 | 86.22 | +3.63% | |
| 81.74 | 84.28 | 80.28 | 83.20 | -0.02% | |
| 83.02 | 84.38 | 81.41 | 83.22 | +3.15% | |
| 86.97 | 90.00 | 80.10 | 80.68 | -6.91% | |
| 87.78 | 88.00 | 85.17 | 86.67 | -1.25% | |
| 85.12 | 88.23 | 84.82 | 87.77 | +3.11% | |
| 89.20 | 90.30 | 82.74 | 85.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IPGP chart for longer ranges.