IPG Photonics (IPGP) Stock Chart & Stock Price History → What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad) Free IPGP Stock Alerts $86.73 +1.63 (+1.92%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends IPG Photonics Stock Price Performance5 Day Performance+3.57%1 Month Performance+0.03%3 Month Performance-1.07%6 Month Performance-10.84%Year-To-Date Performance-20.09%1 Year Performance-22.98% 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 Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. IPGP Stock Chart for Sunday, June, 2, 2024 IPGP Chart by TradingView IPG Photonics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$85.10$86.73+1.92%$86.89$84.96217,464 shs$3.95 billion05/30/2024$83.55$85.10+1.86%$85.72$83.51151,090 shs$3.88 billion05/29/2024$83.74$83.55-0.23%$84.02$82.55198,001 shs$3.81 billion05/28/2024$85.63$83.74-2.21%$85.73$83.60366,359 shs$3.82 billion05/27/2024$85.63$85.63$86.60$85.17175,900 shs$3.90 billion05/24/2024$86.03$85.63-0.46%$86.60$85.20175,931 shs$3.90 billion Get the Latest News and Ratings for IPGP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for IPG Photonics and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$87.82$86.03-2.04%$88.03$85.68149,478 shs$3.92 billion05/22/2024$87.47$87.82+0.40%$88.74$87.38184,087 shs$4.00 billion05/21/2024$88.55$87.47-1.22%$88.56$87.13155,388 shs$3.99 billion05/20/2024$88.61$88.55-0.07%$89.26$88.51177,397 shs$4.04 billion05/17/2024$88.60$88.61+0.01%$88.97$87.85213,431 shs$4.04 billion05/16/2024$90.17$88.60-1.74%$90.08$88.56192,829 shs$4.04 billion05/15/2024$89.76$90.17+0.46%$90.60$89.49164,255 shs$4.11 billion05/14/2024$89.29$89.76+0.53%$90.96$89.55172,375 shs$4.09 billion05/13/2024$88.26$89.29+1.17%$90.95$88.63201,395 shs$4.07 billion05/10/2024$89.86$88.26-1.78%$90.56$87.04179,640 shs$4.02 billion05/09/2024$89.17$89.86+0.77%$90.01$88.72163,487 shs$4.09 billion05/08/2024$89.49$89.17-0.36%$89.35$88.31212,944 shs$4.06 billion05/07/2024$88.37$89.49+1.27%$89.96$88.52249,854 shs$4.08 billion05/06/2024$86.76$88.37+1.86%$88.41$87.15167,700 shs$4.03 billion05/03/2024$86.70$86.76+0.07%$88.91$86.37253,550 shs$3.95 billion05/02/2024$83.55$86.70+3.77%$86.76$83.68356,785 shs$3.95 billion05/01/2024$83.98$83.55-0.51%$85.48$82.29322,895 shs$3.85 billion04/30/2024$88.58$83.98-5.19%$87.53$80.33593,943 shs$3.87 billion04/29/2024$88.40$88.58+0.20%$89.61$88.32260,612 shs$4.08 billion04/26/2024$88.24$88.40+0.18%$89.83$87.82251,258 shs$4.08 billion04/25/2024$88.05$88.24+0.22%$88.75$87.26186,185 shs$4.07 billion04/24/2024$85.37$88.05+3.14%$88.19$85.59250,412 shs$4.06 billion04/23/2024$85.10$85.37+0.32%$86.49$85.00169,782 shs$3.94 billion04/22/2024$84.27$85.10+0.98%$85.58$84.37157,908 shs$3.92 billion04/19/2024$84.59$84.27-0.38%$85.19$83.74200,796 shs$3.88 billion04/18/2024$84.37$84.59+0.26%$85.65$84.23158,617 shs$3.90 billion04/17/2024$84.84$84.37-0.55%$86.06$84.35175,348 shs$3.89 billion04/16/2024$84.40$84.84+0.52%$85.77$83.53194,136 shs$3.91 billion04/15/2024$85.75$84.40-1.57%$86.83$84.11159,890 shs$3.89 billion04/12/2024$89.86$85.75-4.57%$89.00$85.73242,633 shs$3.95 billion04/11/2024$87.67$89.86+2.50%$89.87$87.58153,453 shs$4.14 billion04/10/2024$90.63$87.67-3.27%$90.77$86.65177,399 shs$4.04 billion04/09/2024$87.39$90.63+3.71%$91.64$87.63237,838 shs$4.18 billion04/08/2024$86.27$87.39+1.30%$87.80$86.60142,266 shs$4.03 billionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$87.25$86.27-1.12%$87.37$86.14218,011 shs$3.98 billion04/04/2024$87.96$87.25-0.81%$89.37$87.11157,103 shs$4.02 billion04/03/2024$88.23$87.96-0.31%$88.72$87.37583,328 shs$4.05 billion04/02/2024$90.16$88.23-2.14%$89.82$87.68260,746 shs$4.07 billion04/01/2024$90.69$90.16-0.58%$91.76$89.77167,352 shs$4.16 billion03/29/2024$90.69$90.69$91.67$90.00191,670 shs$4.18 billion03/28/2024$90.57$90.69+0.13%$91.67$90.00191,670 shs$4.18 billion03/27/2024$89.24$90.57+1.49%$90.69$88.99166,926 shs$4.18 billion03/26/2024$89.96$89.24-0.80%$90.87$89.08141,003 shs$4.11 billion03/25/2024$90.00$89.96-0.04%$90.47$88.88175,626 shs$4.15 billion03/22/2024$91.02$90.00-1.12%$90.78$89.46177,774 shs$4.15 billion03/21/2024$89.15$91.02+2.10%$91.50$89.64184,672 shs$4.20 billion03/20/2024$87.78$89.15+1.56%$89.35$87.17234,986 shs$4.11 billion03/19/2024$86.87$87.78+1.05%$87.92$86.09222,625 shs$4.05 billion03/18/2024$87.24$86.87-0.42%$88.47$86.80235,518 shs$4.00 billion03/15/2024$87.04$87.24+0.23%$88.02$86.261.16 million shs$4.02 billion03/14/2024$89.30$87.04-2.53%$89.67$86.26298,877 shs$4.01 billion03/13/2024$90.49$89.30-1.32%$91.00$88.21353,978 shs$4.12 billion03/12/2024$90.28$90.49+0.23%$91.32$89.26189,673 shs$4.17 billion03/11/2024$90.24$90.28+0.04%$90.85$89.62187,468 shs$4.16 billion03/08/2024$89.44$90.24+0.89%$91.42$89.89230,286 shs$4.16 billion03/07/2024$89.11$89.44+0.37%$90.27$89.21193,886 shs$4.12 billion03/06/2024$87.99$89.11+1.27%$89.96$88.43206,460 shs$4.11 billion03/05/2024$87.83$87.99+0.18%$88.29$87.00283,073 shs$4.06 billion03/04/2024$87.67$87.83+0.18%$88.67$87.32199,935 shs$4.05 billion03/01/2024$86.35$87.67+1.53%$88.43$86.60270,602 shs$4.04 billion Related Companies: Lumentum Stock Chart nLIGHT Stock Chart Jabil Stock Chart Trimble Stock Chart Fabrinet Stock Chart Sanmina Stock Chart Plexus Stock Chart TTM Technologies Stock Chart Mercury Systems Stock Chart CTS Stock Chart Receive IPGP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for IPG Photonics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IPGP) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding IPG Photonics Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.