IPGP: IPG Photonics Corporation

As of Friday, May 15th, 2026

$ 102.76

-2.34 -2.23%

Open: 102.32
High: 103.08
Low: 99.52
Volume: 390,005
Previous Close on Thursday, May 14th, 2026

$ 105.10

-1.50 -1.41%

Open: 106.70
High: 107.81
Low: 104.27
Volume: 428,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 102.32 103.08 99.52 102.76 390,005 -2.34 -2.23
2026-05-14 106.70 107.81 104.27 105.10 428,308 -1.50 -1.41
2026-05-13 104.76 109.00 102.90 106.60 38,264 +3.99 +3.89
2026-05-12 101.84 103.09 98.01 102.61 3,525 -0.87 -0.84
2026-05-11 104.49 106.44 102.00 103.48 4,641 -1.01 -0.97
2026-05-08 105.00 106.27 102.92 104.49 440,363 +2.86 +2.81
2026-05-07 102.25 104.23 98.00 101.63 888,681 -0.31 -0.30
2026-05-06 92.53 102.20 92.52 101.94 1,122,623 +11.10 +12.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.00
On 2026-05-13		 98.01
On 2026-05-12		 -1.73 -1.66 109.00
On 2026-05-13		 99.52
On 2026-05-15		 -8.70 104.11
10D 126.95
On 2026-05-04		 86.00
On 2026-05-05		 -20.11 -16.37 126.95
On 2026-05-04		 86.00
On 2026-05-05		 -32.26 104.18
20D 130.01
On 2026-04-24		 86.00
On 2026-05-05		 -22.26 -17.81 130.01
On 2026-04-24		 86.00
On 2026-05-05		 -33.85 112.41
WTD 109.00
On 2026-05-13		 98.01
On 2026-05-12		 -1.73 -1.66 109.00
On 2026-05-13		 99.52
On 2026-05-15		 -8.70 104.11
MTD 126.95
On 2026-05-04		 86.00
On 2026-05-05		 -16.16 -13.59 126.95
On 2026-05-04		 86.00
On 2026-05-05		 -32.26 105.88
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

102.76 -2.34 -2.23 390,005