IPGP: IPG Photonics Corporation

As of Thursday, September 18th, 2025

$ 82.68

+1.66 +2.05%

Open: 82.64
High: 83.17
Low: 81.55
Volume: 216,686
Previous Close on Wednesday, September 17th, 2025

$ 81.02

-0.70 -0.86%

Open: 81.57
High: 82.84
Low: 80.36
Volume: 187,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 82.64 83.17 81.55 82.68 216,686 +1.66 +2.05
2025-09-17 81.57 82.84 80.36 81.02 187,700 -0.70 -0.86
2025-09-16 80.34 82.11 79.70 81.72 259,668 +1.38 +1.72
2025-09-15 80.24 81.36 80.01 80.34 344,215 +0.40 +0.50
2025-09-12 82.59 82.59 79.87 79.94 236,069 -2.66 -3.22
2025-09-11 81.86 83.35 81.40 82.60 140,311 +1.02 +1.25
2025-09-10 81.94 83.20 81.50 81.58 176,515 -0.35 -0.43
2025-09-09 82.63 82.63 81.21 81.93 192,381 -0.95 -1.15
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 83.17
On 2025-09-18		 79.70
On 2025-09-16		 0.08 0.10 82.59
On 2025-09-12		 79.70
On 2025-09-16		 -3.51 81.14
10D 84.50
On 2025-09-08		 79.70
On 2025-09-16		 0.34 0.41 84.50
On 2025-09-08		 79.70
On 2025-09-16		 -5.69 81.90
20D 85.29
On 2025-08-28		 74.73
On 2025-08-21		 6.96 9.19 85.29
On 2025-08-28		 78.50
On 2025-09-02		 -7.96 81.93
WTD 83.17
On 2025-09-18		 79.70
On 2025-09-16		 2.74 3.43 81.36
On 2025-09-15		 81.36
On 2025-09-15		 0.00 81.44
MTD 84.50
On 2025-09-08		 78.50
On 2025-09-02		 0.86 1.05 84.50
On 2025-09-08		 79.70
On 2025-09-16		 -5.69 81.74
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

82.68 +1.66 +2.05 216,686