IPGP: IPG Photonics Corporation

As of Thursday, July 2nd, 2026

$ 105.27

-9.14 -7.99%

Open: 114.98
High: 115.16
Low: 104.66
Volume: 275,876
Previous Close on Wednesday, July 1st, 2026

$ 114.41

-2.91 -2.48%

Open: 113.27
High: 116.42
Low: 111.03
Volume: 27,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 114.98 115.16 104.66 105.27 275,876 -9.14 -7.99
2026-07-01 113.27 116.42 111.03 114.41 27,866 -2.91 -2.48
2026-06-30 111.14 119.85 111.14 117.32 414,004 +6.43 +5.80
2026-06-29 107.07 111.16 99.55 110.89 783,591 +3.70 +3.45
2026-06-26 106.71 108.54 104.75 107.19 719,114 -3.04 -2.76
2026-06-25 111.54 112.25 107.07 110.23 362,766 +2.51 +2.33
2026-06-24 108.11 109.99 105.49 107.72 259,133 +0.07 +0.07
2026-06-23 111.03 112.84 107.27 107.65 304,478 -10.35 -8.77
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 119.85
On 2026-06-30		 99.55
On 2026-06-29		 -4.96 -4.50 119.85
On 2026-06-30		 104.66
On 2026-07-02		 -12.67 111.02
10D 120.00
On 2026-06-22		 99.55
On 2026-06-29		 -8.37 -7.37 120.00
On 2026-06-22		 99.55
On 2026-06-29		 -17.04 111.67
20D 126.43
On 2026-06-04		 99.55
On 2026-06-29		 -16.35 -13.44 126.43
On 2026-06-04		 99.55
On 2026-06-29		 -21.26 112.15
WTD 119.85
On 2026-06-30		 99.55
On 2026-06-29		 -1.92 -1.79 119.85
On 2026-06-30		 104.66
On 2026-07-02		 -12.67 111.97
MTD 116.42
On 2026-07-01		 104.66
On 2026-07-02		 -12.05 -10.27 116.42
On 2026-07-01		 104.66
On 2026-07-02		 -10.10 109.84
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
LMAT

LeMaitre Vascular Inc.

102.88 +4.14 +4.19 343,547
MTH

Meritage Homes Corp.

81.86 +0.31 +0.38 783,444
IPGP

IPG Photonics Corporation

105.27 -9.14 -7.99 275,876