Nasdaq · IPGP · stock
Ipg Photonics Corp. (IPGP) stock price history
Every Nasdaq trading session of Ipg Photonics Corp. from Dec 13, 2006 to Sep 28, 2026: 4,977 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPGP adjusted close, 2006 to 2026
- $263.34
- All time high, 2018
- $155.82
- 52 week high, $69.41 low
- 4,977
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
IPGP key facts
- Ipg Photonics Corp. (IPGP) closed at $77.23 on Sep 28, 2026 on Nasdaq.
- IPGP's all time high close is $263.34, set on Jan 23, 2018; its all time low close is $6.83 on Mar 9, 2009.
- IPGP's 52 week range is $69.41 to $155.82.
- IPGP returned -4.0% over the year to Sep 28, 2026 and -52.0% over five years.
- Over ten years IPGP returned -7%, -0.8% a year compounded.
- IPGP's deepest drawdown was -81.1% from Jan 23, 2018 to Apr 8, 2025.
- DataCedar holds 4,977 daily sessions of IPGP history from Dec 13, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IPGP price chart, 2006 to 2026
IPGP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -28.0% |
| 6 months | -33.2% |
| Year to date | +6.0% |
| 1 year | -4.0% |
| 3 years | -24.2% |
| 5 years | -52.0% |
| 10 years | -7.3% |
| Since Dec 13, 2006 | +201.7% |
| Compound annual growth, 19.8 years | +5.7% |
IPGP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $263.34 on Jan 23, 2018
- All time low close
- $6.83 on Mar 9, 2009
- 52 week high
- $155.82 on Feb 13, 2026
- 52 week low
- $69.41 on Aug 24, 2026
- Deepest drawdown
- -81.1% from Jan 23, 2018 to Apr 8, 2025, not yet recovered
- Best single session
- +37.0% on Feb 10, 2011
- Worst single session
- -26.9% on Jul 31, 2018
- Volatility, 1 year annualised
- 71.5%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2006
- 3.0×
- Best calendar year
- 2017, +117%
- Worst calendar year
- 2018, -47%
IPGP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 13, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $72.87 | $155.82 | $69.41 | $77.23 | +7.9% | 95.2M | 185 |
| 2025 | $73.15 | $92.21 | $48.59 | $71.60 | -1.5% | 70.4M | 250 |
| 2024 | $108.09 | $108.09 | $61.86 | $72.72 | -33.0% | 67.3M | 252 |
| 2023 | $95.86 | $141.85 | $83.00 | $108.54 | +14.7% | 59.8M | 250 |
| 2022 | $172.35 | $176.63 | $79.88 | $94.67 | -45.0% | 117.4M | 251 |
| 2021 | $223.91 | $262.55 | $151.27 | $172.14 | -23.1% | 76.6M | 252 |
| 2020 | $146.99 | $227.09 | $98.04 | $223.79 | +54.4% | 93.7M | 253 |
| 2019 | $110.61 | $182.17 | $107.52 | $144.92 | +27.9% | 115.9M | 252 |
| 2018 | $214.14 | $264.11 | $104.64 | $113.29 | -47.1% | 154.5M | 251 |
| 2017 | $99.74 | $248.23 | $95.04 | $214.13 | +116.9% | 90.8M | 251 |
| 2016 | $87.74 | $102.90 | $73.55 | $98.71 | +10.7% | 76.9M | 252 |
| 2015 | $75.51 | $102.49 | $69.86 | $89.16 | +19.0% | 106.8M | 252 |
| 2014 | $76.89 | $77.99 | $60.31 | $74.92 | -3.5% | 101.8M | 252 |
| 2013 | $68.75 | $79.00 | $53.28 | $77.61 | +16.4% | 124.8M | 252 |
| 2012 | $34.95 | $67.00 | $34.67 | $66.65 | +96.8% | 145.3M | 250 |
| 2011 | $31.83 | $78.59 | $29.37 | $33.87 | +7.1% | 120.2M | 252 |
| 2010 | $16.89 | $33.43 | $13.32 | $31.62 | +89.0% | 41.6M | 252 |
| 2009 | $13.31 | $17.62 | $6.79 | $16.73 | +26.9% | 46.9M | 252 |
| 2008 | $20.00 | $22.40 | $11.03 | $13.18 | -34.1% | 60.9M | 253 |
| 2007 | $23.83 | $28.00 | $16.53 | $19.99 | -16.7% | 40.2M | 251 |
| 2006 | $25.00 | $26.06 | $21.61 | $24.00 | n/a | 16.1M | 12 |
IPGP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $77.23 | +1.5% |
| August 2026 | $76.08 | -10.6% |
| July 2026 | $85.06 | -27.5% |
| June 2026 | $117.32 | +2.4% |
| May 2026 | $114.52 | -3.7% |
| April 2026 | $118.92 | +3.8% |
| March 2026 | $114.59 | -12.9% |
| February 2026 | $131.57 | +42.4% |
| January 2026 | $92.41 | +29.1% |
| December 2025 | $71.60 | -10.1% |
| November 2025 | $79.64 | -6.4% |
| October 2025 | $85.12 | +7.5% |
About the IPGP data
Daily bars. 4,977 sessions from Dec 13, 2006 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IPGP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- IPEXU Inflection Point Acquisition Corp. V
- IPFX Inflection Point Acquisition Corp. VI
- IPFXU Inflection Point Acquisition Corp. VI
- IPFXW Inflection Point Acquisition Corp. VI
- IPHA Innate Pharma SA
- IPHXU Inflection Point Acquisition Corp. VIII
- IPKW Invesco International BuyBack Achievers ETF
- IPM Intelligent Protection Management Corp.
Common questions
IPGP share price history
