IPG Photonics Corporation
IPGPNASDAQTechnology● Active
$107.37
$-15.14(-12.36%)
Market Cap$4.6B
P/E Ratio—
52W High$155.82
52W Low$65.25
IPG Photonics Corporation（IPGP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ipgp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$220.51
Aug 2, 2021
-51.3% from here
5-Year Low5Y
$48.59
Apr 9, 2025
+121.0% from low
IPO Priceadj.
$25.60
Dec 13, 2006
+319.4% since IPO
1 Year Ago
$69.26
Jun 9, 2025
+55.0% in 1Y
5 Years Ago
$205.57
Jun 8, 2021
-47.8% in 5Y
10 Years Ago
$87.10
Jun 8, 2016
+23.3% in 10Y
Historical Price Data · IPGP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $118.17 | $118.17 | $106.26 | $107.37 | $107.37 | 430K | -9.14% |
| Jun 4, 2026 | $117.56 | $126.43 | $115.41 | $122.51 | $122.51 | 737K | +4.21% |
| Jun 3, 2026 | $127.27 | $135.00 | $120.88 | $121.62 | $121.62 | 1.4M | -4.44% |
| Jun 2, 2026 | $117.20 | $123.30 | $115.77 | $121.96 | $121.96 | 1.1M | +4.06% |
| Jun 1, 2026 | $114.08 | $117.39 | $111.99 | $115.16 | $115.16 | 598K | +0.95% |
| May 29, 2026 | $117.96 | $119.19 | $112.46 | $114.52 | $114.52 | 554K | -2.92% |
| May 28, 2026 | $117.72 | $120.63 | $116.19 | $117.35 | $117.35 | 331K | -0.31% |
| May 27, 2026 | $120.71 | $121.56 | $115.06 | $116.99 | $116.99 | 332K | -3.08% |
| May 26, 2026 | $121.50 | $121.60 | $117.15 | $119.82 | $119.82 | 577K | -1.38% |
| May 22, 2026 | $121.75 | $122.56 | $117.79 | $119.00 | $119.00 | 499K | -2.26% |
| May 21, 2026 | $120.06 | $122.86 | $119.00 | $120.52 | $120.52 | 585K | +0.38% |
| May 20, 2026 | $114.90 | $124.00 | $114.90 | $120.91 | $120.91 | 851K | +5.23% |
| May 19, 2026 | $105.84 | $113.78 | $103.78 | $113.33 | $113.33 | 628K | +7.08% |
| May 18, 2026 | $104.02 | $106.66 | $101.54 | $106.35 | $106.35 | 600K | +2.24% |
| May 15, 2026 | $102.32 | $103.08 | $99.52 | $102.76 | $102.76 | 390K | +0.43% |
| May 14, 2026 | $106.70 | $107.81 | $104.27 | $105.10 | $105.10 | 429K | -1.50% |
| May 13, 2026 | $104.76 | $109.00 | $102.90 | $106.60 | $106.60 | 383K | +1.76% |
| May 12, 2026 | $101.84 | $103.09 | $98.01 | $102.61 | $102.61 | 398K | +0.76% |
| May 11, 2026 | $104.49 | $106.44 | $102.00 | $103.48 | $103.48 | 465K | -0.97% |
| May 8, 2026 | $105.00 | $106.27 | $102.92 | $104.49 | $104.49 | 441K | -0.49% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IPGP
Jan 1 → Dec 31 · 6 years2026+47.3%$72.87 → $107.37
+47.3%
2025-2.1%$73.15 → $71.60
-2.1%
2024-32.7%$108.09 → $72.72
-32.7%
2023+13.2%$95.86 → $108.54
+13.2%
2022-45.1%$172.35 → $94.67
-45.1%
2021-16.5%$206.13 → $172.14
-16.5%
Best Year2026 · +47.3%
Worst Year2022 · -45.1%
Positive Years2 / 6
Avg Annual Return-6.0%
6Y Total Return-47.9%
6Y CAGR~-10.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in IPGP?
If you invested $1,000 in IPGP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,233
Total Return+23.3%
CAGR~+2.1% / yr
Profit+$233
Based on Jun 8, 2016 · $87.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
IPG Photonics Corporation（IPGP）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $107.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IPGP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IPGP 历史股价FMP 日线复权 OHLCV