IPG Photonics Corp (IPGP) stock
IPGPNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Nov 3, 2026Score 8/3093% above fair value
$70.81+1.32 (+1.90%)
Close on Nov 11, 2026Market cap $3.01BP/E 108.9Yield –
Price history
IPG Photonics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$70.81
+1.90% on the day
52-week range
$61.59 – $155.82
-54.6% from the high
Change over 52 weeks
-18.1%
From $86.50 on Nov 11, 2025
Average volume
440,090
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $71.83 | $72.35 | $69.63 | $70.81 | +1.90% | 270,773 |
| Nov 10, 2026 | $68.67 | $70.59 | $67.89 | $69.49 | -1.67% | 374,321 |
| Nov 9, 2026 | $66.73 | $71.76 | $66.05 | $70.67 | +8.21% | 355,219 |
| Nov 6, 2026 | $65.32 | $65.43 | $63.35 | $65.31 | +5.29% | 441,851 |
| Nov 5, 2026 | $67.78 | $68.06 | $61.59 | $62.03 | -11.52% | 599,656 |
| Nov 4, 2026 | $74.47 | $74.70 | $67.70 | $70.11 | -5.79% | 468,514 |
| Nov 3, 2026 | $74.38 | $75.80 | $71.77 | $74.42 | +2.07% | 621,796 |
| Nov 2, 2026 | $73.80 | $75.69 | $72.68 | $72.91 | +0.44% | 394,492 |
| Oct 30, 2026 | $72.30 | $73.73 | $71.23 | $72.59 | -4.11% | 379,746 |
| Oct 29, 2026 | $74.56 | $76.90 | $74.56 | $75.70 | +0.23% | 322,310 |
| Oct 28, 2026 | $75.51 | $76.24 | $74.06 | $75.53 | +1.60% | 309,446 |
| Oct 27, 2026 | $74.08 | $75.13 | $73.22 | $74.34 | +2.10% | 306,223 |
| Oct 26, 2026 | $72.07 | $73.94 | $70.76 | $72.81 | +2.45% | 305,293 |
| Oct 23, 2026 | $69.28 | $71.45 | $68.27 | $71.07 | +2.39% | 314,384 |
| Oct 22, 2026 | $71.47 | $71.88 | $68.63 | $69.41 | -6.24% | 332,160 |
| Oct 21, 2026 | $73.83 | $74.79 | $72.98 | $74.03 | +2.12% | 289,757 |
| Oct 20, 2026 | $71.76 | $73.36 | $69.99 | $72.49 | +0.01% | 428,175 |
| Oct 19, 2026 | $73.14 | $74.66 | $70.86 | $72.48 | +2.07% | 312,048 |
| Oct 16, 2026 | $72.75 | $73.41 | $70.93 | $71.01 | -3.73% | 357,621 |
| Oct 15, 2026 | $71.76 | $73.91 | $70.00 | $73.76 | +0.12% | 391,843 |
| Oct 14, 2026 | $73.90 | $74.70 | $72.58 | $73.67 | -2.87% | 334,290 |
| Oct 13, 2026 | $75.05 | $75.99 | $72.75 | $75.85 | -0.26% | 326,215 |
| Oct 12, 2026 | $77.52 | $77.87 | $75.91 | $76.05 | -2.84% | 269,539 |
| Oct 9, 2026 | $79.40 | $80.35 | $76.64 | $78.27 | +0.68% | 245,718 |
| Oct 8, 2026 | $79.53 | $80.36 | $77.11 | $77.74 | -3.89% | 302,043 |
| Oct 7, 2026 | $81.72 | $82.35 | $78.74 | $80.89 | -3.35% | 379,540 |
| Oct 6, 2026 | $84.30 | $84.76 | $82.50 | $83.69 | +0.11% | 537,867 |
| Oct 5, 2026 | $83.98 | $84.89 | $83.40 | $83.60 | -0.54% | 473,767 |
| Oct 2, 2026 | $85.44 | $86.42 | $83.87 | $84.05 | +0.47% | 651,750 |
| Oct 1, 2026 | $78.46 | $84.09 | $77.71 | $83.66 | +6.87% | 442,088 |
| Sep 30, 2026 | $78.67 | $79.79 | $77.41 | $78.28 | -0.31% | 607,937 |
| Sep 29, 2026 | $78.12 | $78.74 | $76.95 | $78.52 | +1.67% | 274,244 |
| Sep 28, 2026 | $77.55 | $78.39 | $75.57 | $77.23 | -1.14% | 323,701 |
| Sep 25, 2026 | $78.42 | $79.29 | $77.24 | $78.12 | +0.90% | 373,281 |
| Sep 24, 2026 | $75.05 | $77.69 | $74.56 | $77.42 | +0.31% | 450,527 |
| Sep 23, 2026 | $78.27 | $79.85 | $76.59 | $77.18 | -1.30% | 494,966 |
| Sep 22, 2026 | $77.27 | $78.64 | $76.91 | $78.20 | +0.58% | 268,502 |
| Sep 21, 2026 | $78.46 | $79.11 | $77.00 | $77.75 | +1.57% | 332,025 |
| Sep 18, 2026 | $76.64 | $77.79 | $76.20 | $76.55 | +0.56% | 939,211 |
| Sep 17, 2026 | $79.30 | $80.18 | $76.01 | $76.12 | -1.09% | 357,763 |
| Sep 16, 2026 | $76.40 | $78.63 | $76.06 | $76.96 | +2.42% | 394,908 |
| Sep 15, 2026 | $75.70 | $76.55 | $74.51 | $75.14 | +0.32% | 402,049 |
| Sep 14, 2026 | $76.17 | $78.48 | $74.89 | $74.90 | -6.36% | 325,052 |
| Sep 11, 2026 | $80.07 | $81.82 | $79.38 | $79.99 | +2.12% | 305,755 |
| Sep 10, 2026 | $78.35 | $79.89 | $77.80 | $78.33 | -2.44% | 382,058 |
| Sep 9, 2026 | $78.55 | $81.12 | $78.55 | $80.29 | +0.92% | 392,887 |
| Sep 8, 2026 | $79.21 | $80.64 | $78.36 | $79.56 | +2.00% | 334,177 |
| Sep 4, 2026 | $77.15 | $78.71 | $76.47 | $78.00 | +2.01% | 350,035 |
| Sep 3, 2026 | $76.48 | $77.86 | $75.18 | $76.46 | -0.03% | 359,947 |
| Sep 2, 2026 | $75.21 | $77.03 | $73.95 | $76.48 | +1.70% | 393,780 |
| Sep 1, 2026 | $74.69 | $75.98 | $72.97 | $75.20 | -1.16% | 682,930 |
| Aug 31, 2026 | $76.44 | $77.32 | $75.53 | $76.08 | -0.59% | 623,592 |
| Aug 28, 2026 | $78.67 | $80.34 | $75.46 | $76.53 | -0.93% | 673,553 |
| Aug 27, 2026 | $75.34 | $77.42 | $73.50 | $77.25 | +4.10% | 560,011 |
| Aug 26, 2026 | $71.84 | $75.26 | $71.08 | $74.21 | +3.46% | 1,062,699 |
| Aug 25, 2026 | $73.18 | $73.57 | $70.36 | $71.73 | +1.40% | 778,172 |
| Aug 24, 2026 | $72.27 | $72.74 | $69.41 | $70.74 | -3.44% | 762,775 |
| Aug 21, 2026 | $75.25 | $75.63 | $72.50 | $73.26 | -1.57% | 744,540 |
| Aug 20, 2026 | $77.05 | $77.05 | $74.27 | $74.43 | -2.79% | 584,932 |
| Aug 19, 2026 | $83.00 | $83.00 | $76.02 | $76.57 | -5.83% | 697,180 |
| Aug 18, 2026 | $84.89 | $85.48 | $80.74 | $81.31 | -7.71% | 934,710 |
| Aug 17, 2026 | $86.49 | $89.10 | $85.31 | $88.10 | +2.69% | 658,425 |
| Aug 14, 2026 | $83.90 | $86.78 | $83.27 | $85.79 | +2.20% | 412,123 |
| Aug 13, 2026 | $86.51 | $88.79 | $83.77 | $83.94 | -3.86% | 454,556 |
| Aug 12, 2026 | $89.43 | $89.78 | $85.96 | $87.31 | +1.76% | 413,267 |
| Aug 11, 2026 | $86.93 | $87.31 | $85.33 | $85.80 | +1.07% | 338,131 |
| Aug 10, 2026 | $91.63 | $92.48 | $84.68 | $84.89 | -5.92% | 379,960 |
| Aug 7, 2026 | $89.47 | $92.13 | $87.66 | $90.23 | +4.07% | 353,809 |
| Aug 6, 2026 | $89.96 | $92.71 | $86.37 | $86.70 | -5.50% | 593,394 |
| Aug 5, 2026 | $95.74 | $99.95 | $91.35 | $91.75 | -2.47% | 598,655 |
| Aug 4, 2026 | $93.99 | $95.55 | $85.94 | $94.07 | +7.88% | 830,069 |
| Aug 3, 2026 | $83.59 | $88.73 | $83.00 | $87.20 | +2.52% | 391,865 |
| Jul 31, 2026 | $88.60 | $88.73 | $83.64 | $85.06 | +0.19% | 408,814 |
| Jul 30, 2026 | $83.50 | $85.09 | $82.65 | $84.90 | +5.85% | 327,111 |
| Jul 29, 2026 | $83.16 | $84.07 | $79.69 | $80.21 | -4.53% | 518,180 |
| Jul 28, 2026 | $86.84 | $87.20 | $81.24 | $84.02 | -6.33% | 417,195 |
| Jul 27, 2026 | $93.05 | $93.05 | $87.00 | $89.70 | -2.18% | 327,975 |
| Jul 24, 2026 | $96.31 | $96.31 | $90.63 | $91.70 | -4.93% | 423,066 |
| Jul 23, 2026 | $96.37 | $99.91 | $93.51 | $96.46 | -1.41% | 345,904 |
| Jul 22, 2026 | $100.95 | $103.53 | $97.79 | $97.84 | -4.82% | 287,231 |
| Jul 21, 2026 | $102.33 | $103.68 | $99.47 | $102.79 | +4.99% | 334,443 |
| Jul 20, 2026 | $105.00 | $105.87 | $97.32 | $97.90 | -6.16% | 338,185 |
| Jul 17, 2026 | $101.32 | $105.75 | $97.15 | $104.33 | +0.94% | 431,684 |
| Jul 16, 2026 | $104.25 | $105.48 | $102.63 | $103.36 | -4.22% | 334,229 |
| Jul 15, 2026 | $109.15 | $109.15 | $103.64 | $107.91 | +1.34% | 303,093 |
| Jul 14, 2026 | $107.97 | $109.33 | $104.72 | $106.48 | +1.67% | 269,742 |
| Jul 13, 2026 | $105.45 | $106.88 | $104.26 | $104.73 | -2.78% | 256,945 |
| Jul 10, 2026 | $106.88 | $109.30 | $106.51 | $107.73 | -0.28% | 303,452 |
| Jul 9, 2026 | $107.40 | $109.22 | $104.49 | $108.03 | +5.62% | 462,328 |
| Jul 8, 2026 | $95.86 | $102.50 | $95.12 | $102.28 | +5.88% | 387,932 |
| Jul 7, 2026 | $99.97 | $101.28 | $94.66 | $96.60 | -7.74% | 467,950 |
| Jul 6, 2026 | $107.29 | $109.80 | $103.91 | $104.70 | -0.54% | 321,313 |
| Jul 2, 2026 | $114.98 | $115.16 | $104.66 | $105.27 | -7.99% | 275,992 |
| Jul 1, 2026 | $113.27 | $116.42 | $111.03 | $114.41 | -2.48% | 278,666 |
| Jun 30, 2026 | $111.14 | $119.85 | $111.14 | $117.32 | +5.80% | 417,124 |
| Jun 29, 2026 | $107.07 | $111.16 | $99.55 | $110.89 | +3.45% | 784,515 |
| Jun 26, 2026 | $106.71 | $108.54 | $104.75 | $107.19 | -2.76% | 719,116 |
| Jun 25, 2026 | $111.54 | $112.25 | $107.07 | $110.23 | +2.33% | 362,766 |
| Jun 24, 2026 | $108.11 | $109.99 | $105.49 | $107.72 | +0.07% | 306,775 |
| Jun 23, 2026 | $111.03 | $112.84 | $107.27 | $107.65 | -8.77% | 304,743 |
| Jun 22, 2026 | $119.90 | $120.00 | $116.35 | $118.00 | -0.01% | 274,479 |
| Jun 18, 2026 | $118.47 | $119.19 | $114.17 | $118.01 | +3.85% | 756,829 |
| Jun 17, 2026 | $117.09 | $118.68 | $112.74 | $113.64 | -1.42% | 275,005 |
| Jun 16, 2026 | $120.60 | $121.73 | $114.98 | $115.28 | -3.94% | 335,697 |
| Jun 15, 2026 | $118.48 | $120.68 | $117.43 | $120.01 | +4.68% | 388,878 |
| Jun 12, 2026 | $111.23 | $115.97 | $109.29 | $114.65 | +3.11% | 236,875 |
| Jun 11, 2026 | $107.39 | $111.67 | $106.45 | $111.19 | +6.84% | 329,759 |
| Jun 10, 2026 | $104.74 | $109.00 | $101.45 | $104.07 | -2.16% | 391,142 |
| Jun 9, 2026 | $114.52 | $115.57 | $100.57 | $106.37 | -4.40% | 476,491 |
| Jun 8, 2026 | $110.82 | $112.80 | $108.29 | $111.27 | +3.63% | 316,573 |
| Jun 5, 2026 | $118.17 | $118.17 | $106.26 | $107.37 | -12.36% | 430,143 |
| Jun 4, 2026 | $117.56 | $126.43 | $115.41 | $122.51 | +0.73% | 736,728 |
| Jun 3, 2026 | $127.27 | $135.00 | $120.88 | $121.62 | -0.28% | 1,409,828 |
| Jun 2, 2026 | $117.20 | $123.30 | $115.77 | $121.96 | +5.90% | 1,051,158 |
| Jun 1, 2026 | $114.08 | $117.39 | $111.99 | $115.16 | +0.56% | 597,978 |
| May 29, 2026 | $117.96 | $119.19 | $112.46 | $114.52 | -2.41% | 553,474 |
| May 28, 2026 | $117.72 | $120.63 | $116.19 | $117.35 | +0.31% | 331,280 |
| May 27, 2026 | $120.71 | $121.56 | $115.06 | $116.99 | -2.36% | 331,538 |
| May 26, 2026 | $121.50 | $121.60 | $117.15 | $119.82 | +0.69% | 577,201 |
| May 22, 2026 | $121.75 | $122.56 | $117.79 | $119.00 | -1.26% | 498,550 |
| May 21, 2026 | $120.06 | $122.86 | $119.00 | $120.52 | -0.32% | 585,365 |
| May 20, 2026 | $114.90 | $124.00 | $114.90 | $120.91 | +6.69% | 850,962 |
| May 19, 2026 | $105.84 | $113.78 | $103.78 | $113.33 | +6.56% | 628,019 |
| May 18, 2026 | $104.02 | $106.66 | $101.54 | $106.35 | +3.49% | 600,032 |
| May 15, 2026 | $102.32 | $103.08 | $99.52 | $102.76 | -2.23% | 390,060 |
| May 14, 2026 | $106.70 | $107.81 | $104.27 | $105.10 | -1.41% | 428,571 |
| May 13, 2026 | $104.76 | $109.00 | $102.90 | $106.60 | +3.89% | 383,221 |
| May 12, 2026 | $101.84 | $103.09 | $98.01 | $102.61 | -0.84% | 398,220 |
| May 11, 2026 | $104.49 | $106.44 | $102.00 | $103.48 | -0.97% | 464,630 |
| May 8, 2026 | $105.00 | $106.27 | $102.92 | $104.49 | +2.92% | 441,260 |
| May 7, 2026 | $102.25 | $104.23 | $98.00 | $101.53 | -0.40% | 896,209 |
| May 6, 2026 | $92.53 | $102.20 | $92.52 | $101.94 | +12.22% | 1,123,332 |
| May 5, 2026 | $92.70 | $97.17 | $86.00 | $90.84 | -25.74% | 3,091,337 |
| May 4, 2026 | $124.22 | $126.95 | $120.74 | $122.33 | -0.44% | 778,941 |
| May 1, 2026 | $118.18 | $123.08 | $116.48 | $122.87 | +3.32% | 473,068 |
| Apr 30, 2026 | $115.47 | $120.44 | $114.80 | $118.92 | +5.00% | 388,569 |
| Apr 29, 2026 | $113.16 | $115.26 | $112.13 | $113.26 | +0.80% | 331,115 |
| Apr 28, 2026 | $111.44 | $115.65 | $110.11 | $112.36 | -3.69% | 420,745 |
| Apr 27, 2026 | $125.55 | $125.55 | $111.70 | $116.67 | -6.33% | 533,503 |
| Apr 24, 2026 | $125.78 | $130.01 | $122.01 | $124.55 | +0.80% | 945,282 |
| Apr 23, 2026 | $124.77 | $127.50 | $121.63 | $123.56 | -0.76% | 388,744 |
| Apr 22, 2026 | $126.54 | $130.00 | $120.18 | $124.51 | +0.52% | 446,403 |
| Apr 21, 2026 | $126.73 | $129.82 | $123.49 | $123.86 | -1.60% | 309,501 |
| Apr 20, 2026 | $124.62 | $126.93 | $123.00 | $125.88 | +0.69% | 349,020 |
| Apr 17, 2026 | $123.10 | $128.63 | $122.39 | $125.02 | +3.57% | 467,290 |
| Apr 16, 2026 | $121.02 | $122.54 | $117.72 | $120.71 | -0.50% | 497,172 |
| Apr 15, 2026 | $123.82 | $125.80 | $120.43 | $121.32 | -2.67% | 352,828 |
| Apr 14, 2026 | $129.15 | $129.15 | $122.31 | $124.65 | -2.10% | 374,933 |
| Apr 13, 2026 | $126.97 | $129.15 | $125.75 | $127.32 | 0.00% | 299,933 |
| Apr 10, 2026 | $125.81 | $128.15 | $123.00 | $127.32 | +2.36% | 287,660 |
| Apr 9, 2026 | $120.81 | $126.01 | $120.58 | $124.38 | +3.40% | 461,027 |
| Apr 8, 2026 | $120.12 | $122.95 | $118.93 | $120.29 | +6.35% | 346,069 |
| Apr 7, 2026 | $109.65 | $113.37 | $108.75 | $113.11 | +2.45% | 314,197 |
| Apr 6, 2026 | $114.29 | $117.18 | $108.49 | $110.40 | -3.11% | 399,130 |
| Apr 2, 2026 | $112.11 | $117.14 | $111.14 | $113.94 | -1.34% | 261,289 |
| Apr 1, 2026 | $116.66 | $118.87 | $115.05 | $115.49 | +0.79% | 316,470 |
| Mar 31, 2026 | $109.32 | $114.74 | $109.32 | $114.59 | +6.41% | 274,101 |
| Mar 30, 2026 | $117.58 | $118.65 | $106.26 | $107.69 | -6.92% | 258,193 |
| Mar 27, 2026 | $117.63 | $120.30 | $114.29 | $115.70 | -2.53% | 307,502 |
| Mar 26, 2026 | $122.76 | $124.39 | $118.32 | $118.70 | -6.54% | 339,492 |
| Mar 25, 2026 | $129.63 | $131.20 | $125.63 | $127.01 | +1.04% | 405,968 |
| Mar 24, 2026 | $117.53 | $127.00 | $116.00 | $125.70 | +5.50% | 374,700 |
| Mar 23, 2026 | $117.83 | $121.30 | $117.37 | $119.15 | +3.29% | 488,311 |
| Mar 20, 2026 | $122.17 | $122.78 | $114.59 | $115.36 | -6.04% | 744,222 |
| Mar 19, 2026 | $113.85 | $123.46 | $112.00 | $122.78 | +5.29% | 418,087 |
| Mar 18, 2026 | $115.85 | $120.15 | $114.18 | $116.61 | +0.96% | 403,773 |
| Mar 17, 2026 | $115.10 | $116.84 | $112.49 | $115.50 | +0.72% | 339,850 |
| Mar 16, 2026 | $112.86 | $117.79 | $112.86 | $114.68 | +3.36% | 373,094 |
| Mar 13, 2026 | $110.76 | $115.61 | $109.88 | $110.95 | +1.22% | 316,395 |
| Mar 12, 2026 | $117.46 | $118.24 | $105.84 | $109.62 | -9.06% | 1,040,482 |
| Mar 11, 2026 | $116.61 | $120.68 | $114.27 | $120.53 | +3.49% | 441,991 |
| Mar 10, 2026 | $121.37 | $123.15 | $114.95 | $116.47 | -4.45% | 1,035,914 |
| Mar 9, 2026 | $119.39 | $122.35 | $116.73 | $121.89 | +0.99% | 277,546 |
| Mar 6, 2026 | $122.02 | $127.02 | $120.33 | $120.70 | -4.79% | 362,474 |
| Mar 5, 2026 | $126.80 | $132.49 | $125.02 | $126.77 | -1.93% | 470,079 |
| Mar 4, 2026 | $131.96 | $133.03 | $126.67 | $129.27 | -1.82% | 439,096 |
| Mar 3, 2026 | $127.97 | $136.29 | $123.90 | $131.67 | -2.57% | 745,788 |
| Mar 2, 2026 | $130.47 | $135.35 | $129.20 | $135.14 | +2.71% | 526,458 |
| Feb 27, 2026 | $128.24 | $131.64 | $123.70 | $131.57 | +1.62% | 555,676 |
| Feb 26, 2026 | $138.16 | $138.83 | $124.71 | $129.47 | -6.76% | 743,750 |
| Feb 25, 2026 | $133.85 | $141.43 | $130.12 | $138.85 | +5.43% | 420,388 |
| Feb 24, 2026 | $135.41 | $142.02 | $131.14 | $131.70 | -2.14% | 844,596 |
| Feb 23, 2026 | $132.51 | $135.05 | $130.61 | $134.58 | +0.72% | 456,598 |
| Feb 20, 2026 | $128.49 | $133.77 | $126.86 | $133.62 | +2.76% | 417,991 |
| Feb 19, 2026 | $137.90 | $138.00 | $128.37 | $130.03 | -5.97% | 653,210 |
| Feb 18, 2026 | $134.65 | $140.26 | $132.00 | $138.28 | +2.54% | 599,196 |
| Feb 17, 2026 | $150.01 | $150.10 | $124.44 | $134.86 | -12.38% | 1,467,486 |
| Feb 13, 2026 | $147.57 | $155.82 | $139.10 | $153.91 | +2.44% | 1,334,824 |
| Feb 12, 2026 | $116.70 | $154.21 | $115.87 | $150.25 | +35.48% | 2,484,386 |
| Feb 11, 2026 | $113.08 | $115.00 | $108.27 | $110.90 | +0.20% | 865,171 |
| Feb 10, 2026 | $111.52 | $114.65 | $109.58 | $110.68 | -0.59% | 575,052 |
| Feb 9, 2026 | $109.06 | $112.23 | $108.75 | $111.34 | +1.58% | 476,709 |
| Feb 6, 2026 | $101.26 | $110.00 | $101.26 | $109.61 | +10.38% | 529,517 |
| Feb 5, 2026 | $97.63 | $100.60 | $96.00 | $99.30 | -0.59% | 426,209 |
| Feb 4, 2026 | $99.84 | $103.27 | $96.50 | $99.89 | +0.98% | 768,171 |
| Feb 3, 2026 | $96.09 | $102.06 | $95.25 | $98.92 | +4.62% | 712,943 |
| Feb 2, 2026 | $91.11 | $95.76 | $90.99 | $94.55 | +2.32% | 1,150,552 |
| Jan 30, 2026 | $92.25 | $94.92 | $91.55 | $92.41 | -0.39% | 644,126 |
| Jan 29, 2026 | $92.83 | $94.47 | $89.50 | $92.77 | +0.36% | 525,546 |
| Jan 28, 2026 | $90.66 | $93.18 | $89.93 | $92.44 | +2.00% | 435,933 |
| Jan 27, 2026 | $88.56 | $90.97 | $87.97 | $90.63 | +3.02% | 325,601 |
| Jan 26, 2026 | $86.35 | $88.06 | $85.82 | $87.97 | +1.77% | 420,509 |
| Jan 23, 2026 | $86.24 | $88.38 | $84.88 | $86.44 | -0.08% | 494,146 |
| Jan 22, 2026 | $86.96 | $87.97 | $84.53 | $86.51 | +1.24% | 364,334 |
| Jan 21, 2026 | $80.29 | $85.79 | $79.68 | $85.45 | +8.49% | 403,239 |
| Jan 20, 2026 | $79.61 | $81.57 | $78.65 | $78.76 | -3.66% | 316,102 |
| Jan 16, 2026 | $80.09 | $81.94 | $78.86 | $81.75 | +2.15% | 388,958 |
| Jan 15, 2026 | $78.90 | $81.44 | $78.90 | $80.03 | +3.21% | 306,220 |
| Jan 14, 2026 | $77.25 | $78.90 | $76.31 | $77.54 | +1.00% | 276,771 |
| Jan 13, 2026 | $76.60 | $78.00 | $76.21 | $76.77 | +0.85% | 278,048 |
| Jan 12, 2026 | $76.09 | $76.79 | $75.50 | $76.12 | -0.03% | 216,691 |
| Jan 9, 2026 | $76.44 | $77.09 | $74.11 | $76.14 | +0.51% | 366,543 |
| Jan 8, 2026 | $76.01 | $76.29 | $74.41 | $75.75 | -1.20% | 264,489 |
| Jan 7, 2026 | $79.51 | $79.99 | $76.32 | $76.67 | -3.52% | 215,265 |
| Jan 6, 2026 | $77.14 | $80.03 | $77.14 | $79.47 | +3.41% | 437,279 |
| Jan 5, 2026 | $75.51 | $77.25 | $75.17 | $76.85 | +2.69% | 464,852 |
| Jan 2, 2026 | $72.87 | $75.63 | $72.60 | $74.84 | +4.53% | 427,667 |
| Dec 31, 2025 | $72.83 | $73.38 | $71.38 | $71.60 | -1.69% | 214,166 |
| Dec 30, 2025 | $72.91 | $73.50 | $72.05 | $72.83 | -0.12% | 238,467 |
| Dec 29, 2025 | $74.59 | $75.57 | $72.39 | $72.92 | -3.01% | 293,578 |
| Dec 26, 2025 | $74.92 | $75.75 | $74.25 | $75.18 | +0.66% | 253,579 |
| Dec 24, 2025 | $74.55 | $75.30 | $74.00 | $74.69 | +0.24% | 116,347 |
| Dec 23, 2025 | $75.15 | $75.88 | $73.89 | $74.51 | -0.92% | 227,296 |
| Dec 22, 2025 | $76.43 | $76.70 | $74.68 | $75.20 | -0.87% | 322,708 |
| Dec 19, 2025 | $75.27 | $76.72 | $75.23 | $75.86 | +0.92% | 783,033 |
| Dec 18, 2025 | $76.36 | $76.78 | $74.69 | $75.17 | +0.53% | 370,728 |
| Dec 17, 2025 | $77.02 | $78.18 | $74.42 | $74.77 | -2.92% | 268,239 |
| Dec 16, 2025 | $77.78 | $78.90 | $75.93 | $77.02 | -0.98% | 374,165 |
| Dec 15, 2025 | $78.17 | $78.64 | $77.03 | $77.78 | +0.86% | 374,715 |
| Dec 12, 2025 | $82.65 | $82.65 | $77.07 | $77.12 | -6.52% | 236,156 |
| Dec 11, 2025 | $84.90 | $85.09 | $82.20 | $82.50 | -3.50% | 224,463 |
| Dec 10, 2025 | $84.58 | $85.80 | $83.95 | $85.49 | +1.29% | 231,586 |
| Dec 9, 2025 | $81.08 | $85.31 | $81.08 | $84.40 | +3.62% | 381,993 |
| Dec 8, 2025 | $82.52 | $84.78 | $81.00 | $81.45 | -0.57% | 229,506 |
| Dec 5, 2025 | $82.86 | $83.65 | $81.91 | $81.92 | -1.13% | 220,677 |
| Dec 4, 2025 | $82.60 | $84.00 | $81.00 | $82.86 | +0.31% | 164,035 |
| Dec 3, 2025 | $81.47 | $82.62 | $80.84 | $82.60 | +1.52% | 172,069 |
| Dec 2, 2025 | $79.78 | $81.91 | $79.46 | $81.36 | +2.49% | 208,343 |
| Dec 1, 2025 | $78.56 | $80.00 | $78.56 | $79.38 | -0.33% | 227,242 |
| Nov 28, 2025 | $78.93 | $79.88 | $78.38 | $79.64 | +1.44% | 95,928 |
| Nov 26, 2025 | $77.50 | $79.57 | $76.58 | $78.51 | +1.16% | 205,066 |
| Nov 25, 2025 | $76.60 | $78.09 | $76.02 | $77.61 | +1.33% | 366,122 |
| Nov 24, 2025 | $75.28 | $77.04 | $74.84 | $76.59 | +2.17% | 324,124 |
| Nov 21, 2025 | $72.65 | $75.69 | $72.05 | $74.96 | +3.45% | 296,349 |
| Nov 20, 2025 | $77.06 | $78.19 | $71.97 | $72.46 | -4.46% | 283,334 |
| Nov 19, 2025 | $75.69 | $77.14 | $75.57 | $75.84 | +0.07% | 221,549 |
| Nov 18, 2025 | $75.64 | $77.05 | $74.90 | $75.79 | -0.93% | 279,431 |
| Nov 17, 2025 | $79.06 | $79.65 | $76.15 | $76.50 | -4.00% | 257,567 |
| Nov 14, 2025 | $79.44 | $81.49 | $79.20 | $79.69 | -2.42% | 217,503 |
| Nov 13, 2025 | $84.93 | $85.15 | $81.29 | $81.67 | -4.10% | 394,594 |
| Nov 12, 2025 | $86.90 | $87.78 | $84.98 | $85.16 | -1.55% | 153,523 |
| Nov 11, 2025 | $86.31 | $87.14 | $85.20 | $86.50 | -0.08% | 223,409 |
| Nov 10, 2025 | $89.72 | $90.20 | $86.50 | $86.57 | -1.56% | 238,327 |
| Nov 7, 2025 | $88.81 | $89.08 | $85.68 | $87.94 | -2.02% | 273,783 |
| Nov 6, 2025 | $89.94 | $92.21 | $88.65 | $89.75 | +0.90% | 362,735 |
| Nov 5, 2025 | $90.00 | $90.92 | $87.09 | $88.95 | +5.89% | 472,713 |
| Nov 4, 2025 | $83.43 | $86.95 | $80.40 | $84.00 | -2.21% | 370,143 |
| Nov 3, 2025 | $84.93 | $86.27 | $83.20 | $85.90 | +0.92% | 310,931 |
| Oct 31, 2025 | $84.34 | $85.96 | $81.76 | $85.12 | +1.20% | 248,721 |
| Oct 30, 2025 | $85.52 | $86.66 | $83.80 | $84.11 | – | 176,244 |
Seasonality
IPGP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.8% | 2.3% | -4.1% | 0.2% | 2.9% | 3.9% | -3.4% | -6.4% | -0.3% | 0.5% | 4.0% | -1.3% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 9 |
| 2026 | 29.1% | 42.4% | -12.9% | 3.8% | -3.7% | 2.4% | -27.5% | -10.6% | 2.9% | -7.3% | -2.5% | |
| 2025 | 0.8% | -20.6% | 8.5% | -5.1% | 10.6% | 3.6% | 9.1% | 9.3% | -3.2% | 7.5% | -6.4% | -10.1% |
| 2024 | -9.8% | -11.8% | 5.0% | -7.4% | 3.3% | -2.7% | -4.7% | -15.0% | 8.7% | 8.9% | -3.6% | -6.8% |
| 2023 | 18.4% | 9.9% | 0.1% | -6.8% | -3.9% | 22.9% | -3.2% | -17.6% | -6.3% | -15.4% | 11.5% | 13.3% |
| 2022 | -10.3% | -15.6% | -15.8% | -13.9% | 11.7% | -10.8% | 13.2% | -15.0% | -6.9% | 1.6% | 6.3% | 4.0% |
| 2021 | -0.2% | 1.8% | -7.2% | 2.9% | -3.6% | 0.7% | 3.5% | -21.8% | -7.2% | 0.4% | 3.3% | 4.8% |
| 2020 | -11.9% | -0.0% | -13.6% | 17.3% | 20.2% | 3.2% | 11.6% | -9.7% | 5.1% | 9.4% | 11.3% | 8.1% |
| 2019 | 17.4% | 16.6% | -2.1% | 15.1% | -28.4% | 23.2% | -15.1% | -5.6% | 9.6% | -1.0% | 5.8% | 2.0% |
| 2018 | 17.7% | -2.5% | -5.0% | -8.7% | 13.3% | -8.6% | -25.6% | 7.0% | -11.1% | -14.4% | 6.4% | -20.3% |
| 2017 | 16.5% | 2.9% | 2.0% | 4.7% | 10.1% | 4.4% | 5.2% | 15.2% | 5.3% | 15.0% | 7.5% | -6.5% |
See a number that looks wrong?