IPG Photonics Corporation
IPGP Real Time Price USD$IPGP is featured in our Insider Purchases strategy.
All StrategiesRecent trades of IPGP by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in IPGP holdings by institutional investors
Quarterly net insider trading by IPGP's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$15,000 Oct 18, 2019 Issue: Government Issues
-
$15,000 Jul 18, 2019 Issue: Government Issues
-
$15,000 Apr 18, 2019 Issue: Government Issues
-
$90,000 Jan 18, 2019 Issue: Government Issues
-
$100,000 Oct 18, 2018 Issue: Government Issues
-
$120,000 Jul 19, 2018 Issue: Government Issues
-
$80,000 Apr 20, 2018 Issue: Government Issues
Former government officials who have lobbied for IPGP
IPGP Estimated quarterly lobbying spending
IPGP Revenue by Segment or Geography
New IPGP patent grants
-
Patent Title: Optical protection device Oct. 28, 2025
-
Patent Title: Control handle grip for a catheter Jul. 09, 2024
-
Patent Title: Handheld laser Jun. 04, 2024
-
Patent Title: Process and system for uniformly crystallizing amorphous silicon substrate by fiber laser Jan. 19, 2021
-
Patent Title: Multiple-beam laser processing using multiple laser beams with distinct wavelengths and/or pulse durations May. 01, 2018
-
Patent Title: Process and system for uniformly crystallizing amorphous silicon substrate by fiber laser Apr. 10, 2018
-
Patent Title: High-power laser diode packaging method and laser diode module Apr. 03, 2018
-
Patent Title: Method and system for monitoring output of high power fiber laser system Mar. 20, 2018
-
Patent Title: Highly efficient, single-pass, harmonic generator with round output beam Mar. 06, 2018
-
Patent Title: High power single mode fiber laser system for wavelengths operating in 2 μm range Jan. 30, 2018
-
Patent Title: Beam shaping of high intensity high frequency optical output Dec. 26, 2017
-
Patent Title: Crystal mount for laser application Dec. 12, 2017
-
Patent Title: Multi-laser system and method for cutting and post-cut processing hard dielectric materials Sep. 19, 2017
-
Patent Title: Laser processing system enclosure Sep. 12, 2017
-
Patent Title: High power neodymium fiber lasers and amplifiers Jul. 25, 2017
-
Patent Title: Laser lift off systems and methods that overlap irradiation zones to provide multiple pulses of laser irradiation per location at an interface between layers to be separated Jun. 06, 2017
-
Patent Title: Ultra-high power single mode fiber laser system with non-uniformly configure fiber-to-fiber rod multimode amplifier May. 30, 2017
-
Patent Title: Thermal processing by transmission of mid infra-red laser light through semiconductor substrate May. 16, 2017
-
Patent Title: High speed laser cutting of amorphous metals May. 16, 2017
-
Patent Title: Multimode fabry-perot fiber laser May. 09, 2017
-
Patent Title: Laser-based marking method and apparatus May. 02, 2017
-
Patent Title: Universal fiber optic connector Apr. 18, 2017
-
Patent Title: Optical system for forming non-circular image of like-wise shaped light source on workpiece located in waist of laser beam Apr. 11, 2017
-
Patent Title: Laser machining systems and methods with vision correction and/or tracking Mar. 28, 2017
-
Patent Title: Higher order seedless raman pumping Feb. 21, 2017
-
Patent Title: Ultra-high power single mode fiber laser system with non-uniformly configured fiber-to-fiber rod multimode amplifier Sep. 13, 2016
-
Patent Title: Laser ablation process for manufacturing submounts for laser diode and laser diode units Sep. 13, 2016
-
Patent Title: High power metal clad mode absorber Sep. 06, 2016
-
Patent Title: Laser head assembly for laser processing system Aug. 02, 2016
-
Patent Title: High power ultra-short pulse laser-illuminated projector Jul. 19, 2016
-
Patent Title: Universal fiber optic connector Jul. 19, 2016
-
Patent Title: Multiple wavelength raman laser Jun. 28, 2016
-
Patent Title: Crystal mount for laser application Jun. 07, 2016
-
Patent Title: High power fiber laser safety control system May. 31, 2016
-
Patent Title: Machine and method for the material processing of workpieces by way of a laser beam Apr. 26, 2016
-
Patent Title: Method for eye-safe laser welding Apr. 19, 2016
-
Patent Title: Ultra high power single mode fiber laser system Apr. 05, 2016
-
Patent Title: High power fiber pump source with high brightness, low-noise output in about 974-1030 nm wavelength Mar. 29, 2016
-
Patent Title: Low-mode high power fiber combiner Dec. 22, 2015
-
Patent Title: Laser diode array with fiber optic termination for surface treatment of materials Dec. 15, 2015
-
Patent Title: Clad mode stripper Dec. 15, 2015
-
Patent Title: Terminal block for high power fiber laser system Sep. 22, 2015
-
Patent Title: Ultra-high power multimode combiner Sep. 22, 2015
-
Patent Title: High power spatial filter Aug. 18, 2015
-
Patent Title: High power single mode fiber pump laser systems at 980 nm Jul. 21, 2015
-
Patent Title: High power ultra-compact, lightweight multi-kilowatt fiber laser system based on coherent and spectral beam combining Jul. 07, 2015
-
Patent Title: High power single mode ytterbium fiber laser system with single mode neodymium fiber pump source May. 19, 2015
-
Patent Title: Method of sum-frequency conversion and frequency converter with optical active rotator May. 19, 2015
-
Patent Title: Fiber with asymmetrical core and method for manufacturing same May. 12, 2015
-
Patent Title: Multiple wavelength raman laser Apr. 14, 2015
Federal grants, loans, and purchases
- $53,400 2026-08-25 00:00:00 Agency: Department of Commerce
- $818,735 2026-08-06 00:00:00 Agency: Department of Commerce
- $30,495 2025-09-16 00:00:00 Agency: Department of Commerce
- $58,853 2025-08-29 00:00:00 Agency: National Aeronautics and Space Administration
- $60,300 2025-04-22 00:00:00 Agency: Department of Commerce
- $18,654 2024-04-15 00:00:00 Agency: Department of Health and Human Services
- $24,430 2024-03-26 00:00:00 Agency: Department of Commerce
- $22,725 2023-09-05 00:00:00 Agency: Department of Commerce
- $45,885 2023-09-05 00:00:00 Agency: Department of Commerce
- $65,000 2023-06-08 00:00:00 Agency: Department of Commerce
- $417,900 2023-05-01 00:00:00 Agency: Department of Commerce
- $51,610 2022-07-28 00:00:00 Agency: DEPARTMENT OF COMMERCE (DOC)
- $27,500 2022-07-27 00:00:00 Agency: NATIONAL AERONAUTICS AND SPACE ADMINISTRATION (NASA)
- $68,950 2022-07-22 00:00:00 Agency: DEPARTMENT OF COMMERCE (DOC)
- $2,247,645 2022-05-11 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $19,110 2022-05-11 00:00:00 Agency: None
- $25,855 2022-04-07 00:00:00 Agency: DEPARTMENT OF COMMERCE (DOC)
Estimated quarterly amount awarded to IPGP from public contracts
Recent insights relating to IPGP
Recent picks made for IPGP stock on CNBC
ETFs with the largest estimated holdings in IPGP
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $IPGP stock a Buy, Sell, or Hold?
- What is the price target for $IPGP stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $IPGP stock?
- Who owns the most shares of $IPGP stock?
- What funds own $IPGP stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view IPGP Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
IPG Photonics Corp is a vertically integrated developer and manufacturer of high-performance fiber lasers, laser and non-laser systems, fiber amplifiers, diode lasers, and related optical components. Its products are used in diverse applications in the manufacturing, automotive, industrial, aerospace, semiconductor, and consumer end markets. The company sells its products globally to original equipment manufacturers (OEMs), system integrators, and end users. Additionally, it manufactures complementary products used with its lasers, including optical delivery cables, fiber couplers, beam switches, optical processing heads, in-line sensors, and chillers. Geographically, the company generates maximum revenue from North America, followed by China, Japan, Germany, and other markets.
- Address Marlborough, MA
- Market Cap 3.3 billion
- Employees 4,840
- Industrial Classification Semiconductors & Related Devices
IPG Photonics Corporation (IPGP) Historical Stock Prices
IPG Photonics Corporation (IPGP) closed at $77.42 on September 24, 2026. Over the past year its adjusted close ranged from $70.74 to $153.91. Daily prices go back to January 2, 2014, 3,201 trading days in all.
- 1 month+7.93%
- 3 months-29.77%
- Year to date+8.13%
- 1 year-2.30%
- 3 years-22.53%
- 5 years-52.87%
- Max+1.65%
Quiver Premium charts IPGP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2026 | 75.05 | 77.69 | 74.56 | 77.42 | 77.42 | 450,527 |
| Sep 23, 2026 | 78.27 | 79.84 | 76.59 | 77.18 | 77.18 | 494,966 |
| Sep 22, 2026 | 77.27 | 78.64 | 76.91 | 78.20 | 78.20 | 268,502 |
| Sep 21, 2026 | 78.46 | 79.11 | 77.00 | 77.75 | 77.75 | 332,025 |
| Sep 18, 2026 | 76.64 | 77.79 | 76.20 | 76.55 | 76.55 | 939,211 |
| Sep 17, 2026 | 79.30 | 80.18 | 76.01 | 76.12 | 76.12 | 357,763 |
| Sep 16, 2026 | 76.40 | 78.63 | 76.06 | 76.96 | 76.96 | 394,908 |
| Sep 15, 2026 | 75.70 | 76.55 | 74.51 | 75.14 | 75.14 | 402,049 |
| Sep 14, 2026 | 76.17 | 78.48 | 74.89 | 74.90 | 74.90 | 325,052 |
| Sep 11, 2026 | 80.07 | 81.82 | 79.38 | 79.99 | 79.99 | 305,755 |
| Sep 10, 2026 | 78.35 | 79.89 | 77.80 | 78.33 | 78.33 | 382,058 |
| Sep 9, 2026 | 78.55 | 81.12 | 78.55 | 80.29 | 80.29 | 392,887 |
| Sep 8, 2026 | 79.21 | 80.64 | 78.36 | 79.56 | 79.56 | 334,177 |
| Sep 4, 2026 | 77.15 | 78.71 | 76.47 | 78.00 | 78.00 | 350,035 |
| Sep 3, 2026 | 76.48 | 77.86 | 75.18 | 76.46 | 76.46 | 359,947 |
| Sep 2, 2026 | 75.21 | 77.03 | 73.95 | 76.48 | 76.48 | 393,780 |
| Sep 1, 2026 | 74.69 | 75.98 | 72.97 | 75.20 | 75.20 | 682,930 |
| Aug 31, 2026 | 76.44 | 77.32 | 75.53 | 76.08 | 76.08 | 623,592 |
| Aug 28, 2026 | 78.67 | 80.34 | 75.46 | 76.53 | 76.53 | 673,553 |
| Aug 27, 2026 | 75.34 | 77.42 | 73.50 | 77.25 | 77.25 | 560,011 |
| Aug 26, 2026 | 71.84 | 75.26 | 71.08 | 74.21 | 74.21 | 1,062,699 |
| Aug 25, 2026 | 73.18 | 73.57 | 70.36 | 71.73 | 71.73 | 778,172 |
| Aug 24, 2026 | 72.27 | 72.73 | 69.41 | 70.74 | 70.74 | 762,775 |
| Aug 21, 2026 | 75.25 | 75.62 | 72.50 | 73.26 | 73.26 | 744,540 |
| Aug 20, 2026 | 77.05 | 77.05 | 74.27 | 74.43 | 74.43 | 584,932 |
| Aug 19, 2026 | 83.00 | 83.00 | 76.02 | 76.57 | 76.57 | 697,180 |
| Aug 18, 2026 | 84.89 | 85.48 | 80.73 | 81.31 | 81.31 | 934,710 |
| Aug 17, 2026 | 86.49 | 89.10 | 85.31 | 88.10 | 88.10 | 658,425 |
| Aug 14, 2026 | 83.90 | 86.78 | 83.27 | 85.79 | 85.79 | 412,123 |
| Aug 13, 2026 | 86.51 | 88.79 | 83.77 | 83.94 | 83.94 | 454,556 |
| Aug 12, 2026 | 89.43 | 89.78 | 85.96 | 87.31 | 87.31 | 413,267 |
| Aug 11, 2026 | 86.93 | 87.31 | 85.33 | 85.80 | 85.80 | 338,131 |
| Aug 10, 2026 | 91.63 | 92.48 | 84.67 | 84.89 | 84.89 | 379,960 |
| Aug 7, 2026 | 89.47 | 92.13 | 87.66 | 90.23 | 90.23 | 353,809 |
| Aug 6, 2026 | 89.96 | 92.71 | 86.37 | 86.70 | 86.70 | 593,394 |
| Aug 5, 2026 | 95.74 | 99.95 | 91.35 | 91.75 | 91.75 | 598,655 |
| Aug 4, 2026 | 93.99 | 95.55 | 85.94 | 94.07 | 94.07 | 830,069 |
| Aug 3, 2026 | 83.59 | 88.73 | 83.00 | 87.20 | 87.20 | 391,865 |
| Jul 31, 2026 | 88.60 | 88.73 | 83.64 | 85.06 | 85.06 | 408,814 |
| Jul 30, 2026 | 83.50 | 85.09 | 82.65 | 84.90 | 84.90 | 327,111 |
| Jul 29, 2026 | 83.16 | 84.06 | 79.69 | 80.21 | 80.21 | 518,180 |
| Jul 28, 2026 | 86.84 | 87.20 | 81.24 | 84.02 | 84.02 | 417,195 |
| Jul 27, 2026 | 93.05 | 93.05 | 87.00 | 89.70 | 89.70 | 327,975 |
| Jul 24, 2026 | 96.31 | 96.31 | 90.63 | 91.70 | 91.70 | 423,066 |
| Jul 23, 2026 | 96.37 | 99.91 | 93.51 | 96.46 | 96.46 | 345,904 |
| Jul 22, 2026 | 100.95 | 103.53 | 97.79 | 97.84 | 97.84 | 287,231 |
| Jul 21, 2026 | 102.33 | 103.68 | 99.47 | 102.79 | 102.79 | 334,443 |
| Jul 20, 2026 | 105.00 | 105.86 | 97.32 | 97.90 | 97.90 | 338,185 |
| Jul 17, 2026 | 101.32 | 105.75 | 97.15 | 104.33 | 104.33 | 431,684 |
| Jul 16, 2026 | 104.25 | 105.48 | 102.62 | 103.36 | 103.36 | 334,229 |
| Jul 15, 2026 | 109.15 | 109.15 | 103.64 | 107.91 | 107.91 | 303,093 |
| Jul 14, 2026 | 107.97 | 109.33 | 104.72 | 106.48 | 106.48 | 269,742 |
| Jul 13, 2026 | 105.45 | 106.88 | 104.26 | 104.73 | 104.73 | 256,945 |
| Jul 10, 2026 | 106.88 | 109.30 | 106.51 | 107.73 | 107.73 | 303,452 |
| Jul 9, 2026 | 107.40 | 109.22 | 104.49 | 108.03 | 108.03 | 462,328 |
| Jul 8, 2026 | 95.86 | 102.50 | 95.12 | 102.28 | 102.28 | 387,932 |
| Jul 7, 2026 | 99.97 | 101.28 | 94.66 | 96.60 | 96.60 | 467,950 |
| Jul 6, 2026 | 107.29 | 109.80 | 103.91 | 104.70 | 104.70 | 321,313 |
| Jul 2, 2026 | 114.98 | 115.16 | 104.66 | 105.27 | 105.27 | 275,992 |
| Jul 1, 2026 | 113.27 | 116.42 | 111.03 | 114.41 | 114.41 | 278,666 |
| Jun 30, 2026 | 111.14 | 119.85 | 111.14 | 117.32 | 117.32 | 417,124 |
| Jun 29, 2026 | 107.07 | 111.16 | 99.55 | 110.89 | 110.89 | 784,515 |
| Jun 26, 2026 | 106.71 | 108.54 | 104.75 | 107.19 | 107.19 | 719,116 |
| Jun 25, 2026 | 111.54 | 112.25 | 107.07 | 110.23 | 110.23 | 362,766 |
| Jun 24, 2026 | 108.11 | 109.99 | 105.49 | 107.72 | 107.72 | 306,775 |
| Jun 23, 2026 | 111.03 | 112.83 | 107.27 | 107.65 | 107.65 | 304,743 |
| Jun 22, 2026 | 119.90 | 120.00 | 116.35 | 118.00 | 118.00 | 274,479 |
| Jun 18, 2026 | 118.47 | 119.19 | 114.17 | 118.01 | 118.01 | 756,829 |
| Jun 17, 2026 | 117.09 | 118.68 | 112.74 | 113.64 | 113.64 | 275,005 |
| Jun 16, 2026 | 120.59 | 121.73 | 114.98 | 115.28 | 115.28 | 335,697 |
| Jun 15, 2026 | 118.48 | 120.68 | 117.43 | 120.01 | 120.01 | 388,878 |
| Jun 12, 2026 | 111.23 | 115.97 | 109.29 | 114.65 | 114.65 | 236,875 |
| Jun 11, 2026 | 107.39 | 111.67 | 106.45 | 111.19 | 111.19 | 329,759 |
| Jun 10, 2026 | 104.74 | 109.00 | 101.44 | 104.07 | 104.07 | 391,142 |
| Jun 9, 2026 | 114.52 | 115.57 | 100.57 | 106.37 | 106.37 | 476,491 |
| Jun 8, 2026 | 110.82 | 112.80 | 108.29 | 111.27 | 111.27 | 316,573 |
| Jun 5, 2026 | 118.17 | 118.17 | 106.26 | 107.37 | 107.37 | 430,143 |
| Jun 4, 2026 | 117.56 | 126.43 | 115.41 | 122.51 | 122.51 | 736,728 |
| Jun 3, 2026 | 127.27 | 135.00 | 120.88 | 121.62 | 121.62 | 1,409,828 |
| Jun 2, 2026 | 117.20 | 123.30 | 115.77 | 121.96 | 121.96 | 1,051,158 |
| Jun 1, 2026 | 114.08 | 117.39 | 111.99 | 115.16 | 115.16 | 597,978 |
| May 29, 2026 | 117.96 | 119.19 | 112.46 | 114.52 | 114.52 | 553,474 |
| May 28, 2026 | 117.72 | 120.63 | 116.19 | 117.35 | 117.35 | 331,280 |
| May 27, 2026 | 120.71 | 121.56 | 115.06 | 116.99 | 116.99 | 331,538 |
| May 26, 2026 | 121.50 | 121.60 | 117.14 | 119.82 | 119.82 | 577,201 |
| May 22, 2026 | 121.75 | 122.56 | 117.79 | 119.00 | 119.00 | 498,550 |
| May 21, 2026 | 120.06 | 122.86 | 119.00 | 120.52 | 120.52 | 585,365 |
| May 20, 2026 | 114.90 | 124.00 | 114.90 | 120.91 | 120.91 | 850,962 |
| May 19, 2026 | 105.84 | 113.78 | 103.78 | 113.33 | 113.33 | 628,019 |
| May 18, 2026 | 104.02 | 106.66 | 101.54 | 106.35 | 106.35 | 600,032 |
| May 15, 2026 | 102.32 | 103.08 | 99.52 | 102.76 | 102.76 | 390,060 |
| May 14, 2026 | 106.70 | 107.81 | 104.27 | 105.10 | 105.10 | 428,571 |
| May 13, 2026 | 104.76 | 109.00 | 102.90 | 106.60 | 106.60 | 383,221 |
| May 12, 2026 | 101.84 | 103.09 | 98.01 | 102.61 | 102.61 | 398,220 |
| May 11, 2026 | 104.49 | 106.44 | 102.00 | 103.48 | 103.48 | 464,630 |
| May 8, 2026 | 105.00 | 106.27 | 102.92 | 104.49 | 104.49 | 441,260 |
| May 7, 2026 | 102.25 | 104.23 | 98.00 | 101.53 | 101.53 | 896,209 |
| May 6, 2026 | 92.53 | 102.20 | 92.52 | 101.94 | 101.94 | 1,123,332 |
| May 5, 2026 | 92.70 | 97.17 | 86.00 | 90.84 | 90.84 | 3,091,337 |
| May 4, 2026 | 124.22 | 126.95 | 120.74 | 122.33 | 122.33 | 778,941 |
| May 1, 2026 | 118.18 | 123.08 | 116.48 | 122.87 | 122.87 | 473,068 |
| Apr 30, 2026 | 115.47 | 120.44 | 114.80 | 118.92 | 118.92 | 388,569 |
| Apr 29, 2026 | 113.16 | 115.26 | 112.13 | 113.26 | 113.26 | 331,115 |
| Apr 28, 2026 | 111.44 | 115.65 | 110.11 | 112.36 | 112.36 | 420,745 |
| Apr 27, 2026 | 125.55 | 125.55 | 111.70 | 116.67 | 116.67 | 533,503 |
| Apr 24, 2026 | 125.78 | 130.01 | 122.01 | 124.55 | 124.55 | 945,282 |
| Apr 23, 2026 | 124.77 | 127.50 | 121.63 | 123.56 | 123.56 | 388,744 |
| Apr 22, 2026 | 126.54 | 130.00 | 120.18 | 124.51 | 124.51 | 446,403 |
| Apr 21, 2026 | 126.73 | 129.82 | 123.49 | 123.86 | 123.86 | 309,501 |
| Apr 20, 2026 | 124.62 | 126.92 | 123.00 | 125.88 | 125.88 | 349,020 |
| Apr 17, 2026 | 123.10 | 128.63 | 122.39 | 125.02 | 125.02 | 467,290 |
| Apr 16, 2026 | 121.02 | 122.54 | 117.72 | 120.71 | 120.71 | 497,172 |
| Apr 15, 2026 | 123.82 | 125.80 | 120.43 | 121.32 | 121.32 | 352,828 |
| Apr 14, 2026 | 129.15 | 129.15 | 122.31 | 124.65 | 124.65 | 374,933 |
| Apr 13, 2026 | 126.97 | 129.15 | 125.75 | 127.32 | 127.32 | 299,933 |
| Apr 10, 2026 | 125.81 | 128.15 | 123.00 | 127.32 | 127.32 | 287,660 |
| Apr 9, 2026 | 120.81 | 126.01 | 120.58 | 124.38 | 124.38 | 461,027 |
| Apr 8, 2026 | 120.12 | 122.95 | 118.92 | 120.29 | 120.29 | 346,069 |
| Apr 7, 2026 | 109.65 | 113.36 | 108.75 | 113.11 | 113.11 | 314,197 |
| Apr 6, 2026 | 114.29 | 117.18 | 108.49 | 110.40 | 110.40 | 399,130 |
| Apr 2, 2026 | 112.11 | 117.14 | 111.14 | 113.94 | 113.94 | 261,289 |
| Apr 1, 2026 | 116.66 | 118.86 | 115.05 | 115.49 | 115.49 | 316,470 |
| Mar 31, 2026 | 109.32 | 114.74 | 109.32 | 114.59 | 114.59 | 274,101 |
| Mar 30, 2026 | 117.58 | 118.64 | 106.26 | 107.69 | 107.69 | 258,193 |
| Mar 27, 2026 | 117.63 | 120.30 | 114.29 | 115.70 | 115.70 | 307,502 |
| Mar 26, 2026 | 122.76 | 124.39 | 118.32 | 118.70 | 118.70 | 339,492 |
| Mar 25, 2026 | 129.63 | 131.20 | 125.63 | 127.01 | 127.01 | 405,968 |
| Mar 24, 2026 | 117.53 | 127.00 | 116.00 | 125.70 | 125.70 | 374,700 |
| Mar 23, 2026 | 117.83 | 121.30 | 117.37 | 119.15 | 119.15 | 488,311 |
| Mar 20, 2026 | 122.17 | 122.78 | 114.59 | 115.36 | 115.36 | 744,222 |
| Mar 19, 2026 | 113.85 | 123.45 | 112.00 | 122.78 | 122.78 | 418,087 |
| Mar 18, 2026 | 115.85 | 120.15 | 114.18 | 116.61 | 116.61 | 403,773 |
| Mar 17, 2026 | 115.10 | 116.84 | 112.49 | 115.50 | 115.50 | 339,850 |
| Mar 16, 2026 | 112.86 | 117.79 | 112.86 | 114.68 | 114.68 | 373,094 |
| Mar 13, 2026 | 110.76 | 115.61 | 109.88 | 110.95 | 110.95 | 316,395 |
| Mar 12, 2026 | 117.46 | 118.24 | 105.84 | 109.61 | 109.61 | 1,040,482 |
| Mar 11, 2026 | 116.61 | 120.68 | 114.27 | 120.53 | 120.53 | 441,991 |
| Mar 10, 2026 | 121.37 | 123.15 | 114.95 | 116.47 | 116.47 | 1,035,914 |
| Mar 9, 2026 | 119.39 | 122.35 | 116.73 | 121.89 | 121.89 | 277,546 |
| Mar 6, 2026 | 122.02 | 127.02 | 120.33 | 120.70 | 120.70 | 362,474 |
| Mar 5, 2026 | 126.80 | 132.49 | 125.02 | 126.77 | 126.77 | 470,079 |
| Mar 4, 2026 | 131.96 | 133.03 | 126.67 | 129.27 | 129.27 | 439,096 |
| Mar 3, 2026 | 127.97 | 136.29 | 123.90 | 131.67 | 131.67 | 745,788 |
| Mar 2, 2026 | 130.47 | 135.35 | 129.20 | 135.14 | 135.14 | 526,458 |
| Feb 27, 2026 | 128.24 | 131.63 | 123.70 | 131.57 | 131.57 | 555,676 |
| Feb 26, 2026 | 138.16 | 138.83 | 124.71 | 129.47 | 129.47 | 743,750 |
| Feb 25, 2026 | 133.85 | 141.43 | 130.12 | 138.85 | 138.85 | 420,388 |
| Feb 24, 2026 | 135.41 | 142.02 | 131.14 | 131.70 | 131.70 | 844,596 |
| Feb 23, 2026 | 132.51 | 135.05 | 130.61 | 134.58 | 134.58 | 456,598 |
| Feb 20, 2026 | 128.49 | 133.77 | 126.86 | 133.62 | 133.62 | 417,991 |
| Feb 19, 2026 | 137.90 | 138.00 | 128.37 | 130.03 | 130.03 | 653,210 |
| Feb 18, 2026 | 134.65 | 140.26 | 132.00 | 138.28 | 138.28 | 599,196 |
| Feb 17, 2026 | 150.01 | 150.10 | 124.44 | 134.86 | 134.86 | 1,467,486 |
| Feb 13, 2026 | 147.57 | 155.82 | 139.10 | 153.91 | 153.91 | 1,334,824 |
| Feb 12, 2026 | 116.70 | 154.21 | 115.87 | 150.25 | 150.25 | 2,484,386 |
| Feb 11, 2026 | 113.08 | 115.00 | 108.27 | 110.90 | 110.90 | 865,171 |
| Feb 10, 2026 | 111.52 | 114.65 | 109.58 | 110.68 | 110.68 | 575,052 |
| Feb 9, 2026 | 109.06 | 112.23 | 108.75 | 111.34 | 111.34 | 476,709 |
| Feb 6, 2026 | 101.26 | 110.00 | 101.26 | 109.61 | 109.61 | 529,517 |
| Feb 5, 2026 | 97.63 | 100.60 | 96.00 | 99.30 | 99.30 | 426,209 |
| Feb 4, 2026 | 99.84 | 103.27 | 96.50 | 99.89 | 99.89 | 768,171 |
| Feb 3, 2026 | 96.09 | 102.06 | 95.25 | 98.92 | 98.92 | 712,943 |
| Feb 2, 2026 | 91.11 | 95.76 | 90.99 | 94.55 | 94.55 | 1,150,552 |
| Jan 30, 2026 | 92.25 | 94.92 | 91.55 | 92.41 | 92.41 | 644,126 |
| Jan 29, 2026 | 92.83 | 94.47 | 89.50 | 92.77 | 92.77 | 525,546 |
| Jan 28, 2026 | 90.66 | 93.18 | 89.93 | 92.44 | 92.44 | 435,933 |
| Jan 27, 2026 | 88.56 | 90.97 | 87.97 | 90.63 | 90.63 | 325,601 |
| Jan 26, 2026 | 86.35 | 88.06 | 85.81 | 87.97 | 87.97 | 420,509 |
| Jan 23, 2026 | 86.24 | 88.38 | 84.88 | 86.44 | 86.44 | 494,146 |
| Jan 22, 2026 | 86.96 | 87.97 | 84.53 | 86.51 | 86.51 | 364,334 |
| Jan 21, 2026 | 80.29 | 85.78 | 79.68 | 85.45 | 85.45 | 403,239 |
| Jan 20, 2026 | 79.61 | 81.57 | 78.65 | 78.76 | 78.76 | 316,102 |
| Jan 16, 2026 | 80.09 | 81.94 | 78.86 | 81.75 | 81.75 | 388,958 |
| Jan 15, 2026 | 78.90 | 81.44 | 78.90 | 80.03 | 80.03 | 306,220 |
| Jan 14, 2026 | 77.25 | 78.90 | 76.31 | 77.54 | 77.54 | 276,771 |
| Jan 13, 2026 | 76.60 | 78.00 | 76.21 | 76.77 | 76.77 | 278,048 |
| Jan 12, 2026 | 76.09 | 76.79 | 75.50 | 76.12 | 76.12 | 216,691 |
| Jan 9, 2026 | 76.44 | 77.09 | 74.11 | 76.14 | 76.14 | 366,543 |
| Jan 8, 2026 | 76.01 | 76.29 | 74.41 | 75.75 | 75.75 | 264,489 |
| Jan 7, 2026 | 79.51 | 79.99 | 76.32 | 76.67 | 76.67 | 215,265 |
| Jan 6, 2026 | 77.14 | 80.03 | 77.14 | 79.47 | 79.47 | 437,279 |
| Jan 5, 2026 | 75.51 | 77.25 | 75.17 | 76.85 | 76.85 | 464,852 |
| Jan 2, 2026 | 72.87 | 75.63 | 72.60 | 74.84 | 74.84 | 427,667 |
| Dec 31, 2025 | 72.83 | 73.38 | 71.38 | 71.60 | 71.60 | 214,166 |
| Dec 30, 2025 | 72.91 | 73.50 | 72.05 | 72.83 | 72.83 | 238,467 |
| Dec 29, 2025 | 74.59 | 75.57 | 72.39 | 72.92 | 72.92 | 293,578 |
| Dec 26, 2025 | 74.92 | 75.75 | 74.25 | 75.18 | 75.18 | 253,579 |
| Dec 24, 2025 | 74.55 | 75.30 | 74.00 | 74.69 | 74.69 | 116,347 |
| Dec 23, 2025 | 75.15 | 75.88 | 73.89 | 74.51 | 74.51 | 227,296 |
| Dec 22, 2025 | 76.43 | 76.70 | 74.68 | 75.20 | 75.20 | 322,708 |
| Dec 19, 2025 | 75.27 | 76.72 | 75.23 | 75.86 | 75.86 | 783,033 |
| Dec 18, 2025 | 76.36 | 76.78 | 74.69 | 75.17 | 75.17 | 370,728 |
| Dec 17, 2025 | 77.02 | 78.17 | 74.42 | 74.77 | 74.77 | 268,239 |
| Dec 16, 2025 | 77.78 | 78.90 | 75.93 | 77.02 | 77.02 | 374,165 |
| Dec 15, 2025 | 78.17 | 78.64 | 77.03 | 77.78 | 77.78 | 374,715 |
| Dec 12, 2025 | 82.65 | 82.65 | 77.07 | 77.12 | 77.12 | 236,156 |
| Dec 11, 2025 | 84.90 | 85.08 | 82.20 | 82.50 | 82.50 | 224,463 |
| Dec 10, 2025 | 84.58 | 85.80 | 83.95 | 85.49 | 85.49 | 231,586 |
| Dec 9, 2025 | 81.08 | 85.31 | 81.08 | 84.40 | 84.40 | 381,993 |
| Dec 8, 2025 | 82.52 | 84.78 | 81.00 | 81.45 | 81.45 | 229,506 |
| Dec 5, 2025 | 82.86 | 83.64 | 81.91 | 81.92 | 81.92 | 220,677 |
| Dec 4, 2025 | 82.60 | 84.00 | 81.00 | 82.86 | 82.86 | 164,035 |
| Dec 3, 2025 | 81.47 | 82.62 | 80.83 | 82.60 | 82.60 | 172,069 |
| Dec 2, 2025 | 79.78 | 81.91 | 79.46 | 81.36 | 81.36 | 208,343 |
| Dec 1, 2025 | 78.56 | 80.00 | 78.56 | 79.38 | 79.38 | 227,242 |
| Nov 28, 2025 | 78.93 | 79.88 | 78.38 | 79.64 | 79.64 | 95,928 |
| Nov 26, 2025 | 77.50 | 79.56 | 76.58 | 78.51 | 78.51 | 205,066 |
| Nov 25, 2025 | 76.60 | 78.09 | 76.02 | 77.61 | 77.61 | 366,122 |
| Nov 24, 2025 | 75.28 | 77.04 | 74.84 | 76.59 | 76.59 | 324,124 |
| Nov 21, 2025 | 72.65 | 75.69 | 72.05 | 74.96 | 74.96 | 296,349 |
| Nov 20, 2025 | 77.06 | 78.19 | 71.97 | 72.46 | 72.46 | 283,334 |
| Nov 19, 2025 | 75.69 | 77.14 | 75.57 | 75.84 | 75.84 | 221,549 |
| Nov 18, 2025 | 75.64 | 77.05 | 74.90 | 75.79 | 75.79 | 279,431 |
| Nov 17, 2025 | 79.06 | 79.65 | 76.15 | 76.50 | 76.50 | 257,567 |
| Nov 14, 2025 | 79.44 | 81.48 | 79.20 | 79.69 | 79.69 | 217,503 |
| Nov 13, 2025 | 84.93 | 85.15 | 81.29 | 81.67 | 81.67 | 394,594 |
| Nov 12, 2025 | 86.90 | 87.78 | 84.97 | 85.16 | 85.16 | 153,523 |
| Nov 11, 2025 | 86.31 | 87.14 | 85.20 | 86.50 | 86.50 | 223,409 |
| Nov 10, 2025 | 89.72 | 90.20 | 86.50 | 86.57 | 86.57 | 238,327 |
| Nov 7, 2025 | 88.81 | 89.08 | 85.68 | 87.94 | 87.94 | 273,783 |
| Nov 6, 2025 | 89.94 | 92.21 | 88.65 | 89.75 | 89.75 | 362,735 |
| Nov 5, 2025 | 90.00 | 90.92 | 87.09 | 88.95 | 88.95 | 472,713 |
| Nov 4, 2025 | 83.43 | 86.95 | 80.40 | 84.00 | 84.00 | 370,143 |
| Nov 3, 2025 | 84.93 | 86.27 | 83.19 | 85.90 | 85.90 | 310,931 |
| Oct 31, 2025 | 84.34 | 85.96 | 81.76 | 85.12 | 85.12 | 248,721 |
| Oct 30, 2025 | 85.52 | 86.66 | 83.80 | 84.11 | 84.11 | 176,244 |
| Oct 29, 2025 | 87.31 | 88.30 | 84.38 | 86.37 | 86.37 | 246,491 |
| Oct 28, 2025 | 87.04 | 87.84 | 85.43 | 87.01 | 87.01 | 177,431 |
| Oct 27, 2025 | 87.24 | 88.32 | 86.70 | 87.12 | 87.12 | 199,201 |
| Oct 24, 2025 | 87.97 | 88.80 | 86.50 | 86.62 | 86.62 | 111,799 |
| Oct 23, 2025 | 85.16 | 87.24 | 84.62 | 86.66 | 86.66 | 137,912 |
| Oct 22, 2025 | 86.92 | 87.80 | 84.52 | 85.42 | 85.42 | 195,208 |
| Oct 21, 2025 | 87.20 | 88.36 | 86.63 | 88.06 | 88.06 | 186,606 |
| Oct 20, 2025 | 85.70 | 88.89 | 85.67 | 87.20 | 87.20 | 243,510 |
| Oct 17, 2025 | 86.00 | 86.18 | 84.10 | 84.81 | 84.81 | 156,762 |
| Oct 16, 2025 | 87.27 | 87.40 | 85.44 | 86.42 | 86.42 | 137,493 |
| Oct 15, 2025 | 84.99 | 86.45 | 83.48 | 86.22 | 86.22 | 174,198 |
| Oct 14, 2025 | 81.74 | 84.28 | 80.28 | 83.20 | 83.20 | 171,969 |
| Oct 13, 2025 | 83.02 | 84.38 | 81.41 | 83.22 | 83.22 | 252,333 |
| Oct 10, 2025 | 86.97 | 90.00 | 80.10 | 80.68 | 80.68 | 299,918 |
| Oct 9, 2025 | 87.78 | 88.00 | 85.17 | 86.67 | 86.67 | 163,935 |
| Oct 8, 2025 | 85.12 | 88.23 | 84.81 | 87.77 | 87.77 | 181,256 |
| Oct 7, 2025 | 89.20 | 90.30 | 82.74 | 85.12 | 85.12 | 317,447 |
| Oct 6, 2025 | 84.95 | 88.78 | 84.16 | 88.19 | 88.19 | 277,796 |
| Oct 3, 2025 | 82.01 | 84.72 | 81.09 | 84.66 | 84.66 | 321,995 |
| Oct 2, 2025 | 80.10 | 81.32 | 79.11 | 81.25 | 81.25 | 175,636 |
| Oct 1, 2025 | 79.13 | 80.08 | 78.03 | 79.52 | 79.52 | 174,133 |
| Sep 30, 2025 | 78.87 | 79.45 | 77.96 | 79.19 | 79.19 | 126,601 |
| Sep 29, 2025 | 81.59 | 81.59 | 78.75 | 78.87 | 78.87 | 161,849 |
| Sep 26, 2025 | 79.57 | 80.63 | 78.24 | 80.45 | 80.45 | 171,966 |
| Sep 25, 2025 | 78.26 | 79.59 | 76.48 | 79.28 | 79.28 | 279,717 |
| Sep 24, 2025 | 81.81 | 82.04 | 79.05 | 79.24 | 79.24 | 175,115 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at IPGP, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|