IPGP: IPG Photonics Corporation

As of Friday, July 26th, 2024

$ 86.59

+1.10 +1.29%

Open: 86.35
High: 87.02
Low: 84.95
Volume: 227,821
Previous Close on Thursday, July 25th, 2024

$ 85.49

-2.42 -2.75%

Open: 87.41
High: 87.67
Low: 85.11
Volume: 196,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 86.35 87.02 84.95 86.59 227,821 +1.10 +1.29
2024-07-25 87.41 87.67 85.11 85.49 196,659 -2.42 -2.75
2024-07-24 88.58 89.95 87.84 87.91 204,175 -1.15 -1.29
2024-07-23 89.96 90.53 88.93 89.06 137,020 -0.98 -1.09
2024-07-22 88.55 90.10 88.00 90.04 215,620 +2.01 +2.28
2024-07-19 88.88 89.00 87.50 88.03 213,353 -1.04 -1.17
2024-07-18 90.26 91.41 88.45 89.07 222,490 -1.38 -1.53
2024-07-17 90.00 92.21 88.31 90.45 334,681 -0.20 -0.22
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 90.53
On 2024-07-23		 84.95
On 2024-07-26		 -1.44 -1.64 90.53
On 2024-07-23		 84.95
On 2024-07-26		 -6.16 87.82
10D 92.21
On 2024-07-17		 84.95
On 2024-07-26		 -3.04 -3.39 92.21
On 2024-07-17		 84.95
On 2024-07-26		 -7.87 88.67
20D 92.21
On 2024-07-17		 82.11
On 2024-07-10		 3.09 3.70 92.21
On 2024-07-17		 84.95
On 2024-07-26		 -7.87 87.10
WTD 90.53
On 2024-07-23		 84.95
On 2024-07-26		 -1.44 -1.64 90.53
On 2024-07-23		 84.95
On 2024-07-26		 -6.16 87.82
MTD 92.21
On 2024-07-17		 82.11
On 2024-07-10		 2.20 2.61 92.21
On 2024-07-17		 84.95
On 2024-07-26		 -7.87 87.24
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

86.59 +1.10 +1.29 227,821