MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IPGP — IPG Photonics Corporation
NasdaqIPG Photonics Corporation
$83.60
-0.45(-0.54%)
- O
- 83.98
- H
- 84.89
- L
- 83.40
- V
- 356.47K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$83.60
Period Return+51.75%
Period High$155.82
Period Low$51.77
Avg Daily Volume389.5K
Total Trading Days365
IPGP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $83.98 | $84.89 | $83.40 | $83.60 | $-0.45 | -0.54% | 356,474 | $83.95 | $83.40 $84.89 |
| Oct 2, 2026 | $85.44 | $86.42 | $83.87 | $84.05 | +$0.39 | +0.47% | 651,750 | $84.49 | $83.87 $86.42 |
| Oct 1, 2026 | $78.46 | $84.09 | $77.71 | $83.66 | +$5.38 | +6.87% | 442,089 | $82.87 | $77.71 $84.09 |
| Sep 30, 2026 | $78.67 | $79.79 | $77.41 | $78.28 | $-0.24 | -0.31% | 607,937 | $78.29 | $77.41 $79.79 |
| Sep 29, 2026 | $78.12 | $78.74 | $76.95 | $78.52 | +$1.29 | +1.67% | 274,245 | $77.98 | $76.95 $78.74 |
| Sep 28, 2026 | $77.55 | $78.39 | $75.57 | $77.23 | $-0.89 | -1.14% | 323,702 | $76.81 | $75.57 $78.39 |
| Sep 25, 2026 | $78.42 | $79.29 | $77.24 | $78.12 | +$0.70 | +0.90% | 373,281 | $78.23 | $77.24 $79.29 |
| Sep 24, 2026 | $75.05 | $77.69 | $74.56 | $77.42 | +$0.24 | +0.31% | 450,527 | $76.66 | $74.56 $77.69 |
| Sep 23, 2026 | $78.27 | $79.85 | $76.59 | $77.18 | $-1.02 | -1.30% | 494,967 | $77.85 | $76.59 $79.85 |
| Sep 22, 2026 | $77.27 | $78.64 | $76.91 | $78.20 | +$0.45 | +0.58% | 268,503 | $78.11 | $76.91 $78.64 |
| Sep 21, 2026 | $78.46 | $79.11 | $77.00 | $77.75 | +$1.20 | +1.57% | 332,026 | $77.96 | $77.00 $79.11 |
| Sep 18, 2026 | $76.64 | $77.79 | $76.20 | $76.55 | +$0.43 | +0.56% | 939,212 | $76.63 | $76.20 $77.79 |
| Sep 17, 2026 | $79.30 | $80.18 | $76.01 | $76.12 | $-0.84 | -1.09% | 357,763 | $76.80 | $76.01 $80.18 |
| Sep 16, 2026 | $76.40 | $78.63 | $76.06 | $76.96 | +$1.82 | +2.42% | 394,909 | $77.24 | $76.06 $78.63 |
| Sep 15, 2026 | $75.70 | $76.55 | $74.51 | $75.14 | +$0.24 | +0.32% | 401,255 | $75.16 | $74.51 $76.55 |
| Sep 14, 2026 | $76.17 | $78.48 | $74.89 | $74.90 | $-5.09 | -6.36% | 319,462 | $75.98 | $74.89 $78.48 |
| Sep 11, 2026 | $80.07 | $81.82 | $79.38 | $79.99 | +$1.66 | +2.12% | 309,501 | $80.62 | $79.38 $81.82 |
| Sep 10, 2026 | $78.35 | $79.89 | $77.80 | $78.33 | $-1.96 | -2.44% | 382,058 | $78.45 | $77.80 $79.89 |
| Sep 9, 2026 | $78.55 | $81.12 | $78.55 | $80.29 | +$0.73 | +0.92% | 392,887 | $79.99 | $78.55 $81.12 |
| Sep 8, 2026 | $79.21 | $80.64 | $78.36 | $79.56 | +$1.56 | +2.00% | 334,178 | $79.83 | $78.36 $80.64 |
| Sep 4, 2026 | $77.15 | $78.71 | $76.47 | $78.00 | +$1.54 | +2.01% | 350,036 | $77.94 | $76.47 $78.71 |
| Sep 3, 2026 | $76.48 | $77.86 | $75.18 | $76.46 | $-0.02 | -0.03% | 359,948 | $76.85 | $75.18 $77.86 |
| Sep 2, 2026 | $75.21 | $77.03 | $73.95 | $76.48 | +$1.28 | +1.70% | 393,449 | $76.17 | $73.95 $77.03 |
| Sep 1, 2026 | $74.69 | $75.98 | $72.97 | $75.20 | $-0.88 | -1.16% | 682,930 | $74.82 | $72.97 $75.98 |
| Aug 31, 2026 | $76.44 | $77.32 | $75.53 | $76.08 | $-0.45 | -0.59% | 623,604 | $76.42 | $75.53 $77.32 |
| Aug 28, 2026 | $78.67 | $80.34 | $75.46 | $76.53 | $-0.72 | -0.93% | 673,554 | $76.98 | $75.46 $80.34 |
| Aug 27, 2026 | $75.34 | $77.42 | $73.50 | $77.25 | +$3.04 | +4.10% | 560,011 | $76.36 | $73.50 $77.42 |
| Aug 26, 2026 | $71.84 | $75.26 | $71.08 | $74.21 | +$2.48 | +3.46% | 1,062,699 | $73.40 | $71.08 $75.26 |
| Aug 25, 2026 | $73.18 | $73.57 | $70.36 | $71.73 | +$0.99 | +1.40% | 778,172 | $71.31 | $70.36 $73.57 |
| Aug 24, 2026 | $72.27 | $72.74 | $69.41 | $70.74 | $-2.52 | -3.44% | 762,775 | $70.71 | $69.41 $72.74 |