IPGP: IPG Photonics Corporation

As of Friday, November 13th, 2026

$ 67.78

-3.08 -4.35%

Open: 70.78
High: 71.44
Low: 67.64
Volume: 248,177
Previous Close on Thursday, November 12th, 2026

$ 70.86

+0.05 +0.07%

Open: 68.53
High: 71.76
Low: 68.29
Volume: 284,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-13 70.78 71.44 67.64 67.78 248,177 -3.08 -4.35
2026-11-12 68.53 71.76 68.29 70.86 284,441 +0.05 +0.07
2026-11-11 71.83 72.35 69.63 70.81 25,416 +1.32 +1.90
2026-11-10 68.67 70.59 67.89 69.49 374,012 -1.18 -1.67
2026-11-09 66.73 71.76 66.05 70.67 355,683 +5.36 +8.21
2026-11-06 65.32 65.43 63.35 65.31 441,747 +3.28 +5.29
2026-11-05 67.78 68.06 61.59 62.03 599,275 -8.08 -11.52
2026-11-04 74.47 74.70 67.70 70.11 468,444 -4.31 -5.79
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 72.35
On 2026-11-11		 66.05
On 2026-11-09		 2.47 3.78 72.35
On 2026-11-11		 67.64
On 2026-11-13		 -6.51 69.92
10D 75.80
On 2026-11-03		 61.59
On 2026-11-05		 -4.81 -6.63 75.80
On 2026-11-03		 61.59
On 2026-11-05		 -18.74 69.44
20D 76.90
On 2026-10-29		 61.59
On 2026-11-05		 -3.23 -4.55 76.90
On 2026-10-29		 61.59
On 2026-11-05		 -19.91 71.24
WTD 72.35
On 2026-11-11		 66.05
On 2026-11-09		 2.47 3.78 72.35
On 2026-11-11		 67.64
On 2026-11-13		 -6.51 69.92
MTD 75.80
On 2026-11-03		 61.59
On 2026-11-05		 -4.81 -6.63 75.80
On 2026-11-03		 61.59
On 2026-11-05		 -18.74 69.44
As of Friday, November 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.81 +0.95 +0.29 2,875,358
KO

The Coca-Cola Company

99.25 +1.86 +1.91 17,668,618
PFE

Pfizer Inc.

28.90 +0.07 +0.24 21,400,337
VZ

Verizon Communications Inc.

46.36 -0.19 -0.41 19,494,405
VIX

CBOE Volatility Index

19.25 +0.51 +2.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,347.55 +48.44 +0.09 632,662,078
DJTA

Dow Jones Transportation Average

20,594.07 +55.06 +0.27 53,188,757
SPX

S&P 500 Index

7,561.67 -31.28 -0.41
OEX

S&P 100 Index

3,720.61 -18.97 -0.51
NDX

NASDAQ 100 Index

27,943.74 -345.45 -1.22
NYA

NYSE Composite Index

24,520.84 +51.73 +0.21
XAX

NYSE AMEX Composite Index

8,125.81 +26.87 +0.33
RUI

RUSSELL 1000 Index

4,119.10 -16.07 -0.39
RUT

Russell 2000 Index

2,790.49 -8.57 -0.31
RUA

Russell 3000 Index

4,290.34 -16.60 -0.39
VIX

CBOE Volatility Index

19.25 +0.51 +2.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.89 +0.27 +1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.31 +1.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.63 +0.51 +2.53
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

67.78 -3.08 -4.35 248,177