IPGP: IPG Photonics Corporation

As of Friday, February 13th, 2026

$ 153.91

+3.66 +2.44%

Open: 147.57
High: 155.82
Low: 139.10
Volume: 1,334,555
Previous Close on Thursday, February 12th, 2026

$ 150.25

+39.35 +35.48%

Open: 116.70
High: 154.21
Low: 115.87
Volume: 2,481,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 147.57 155.82 139.10 153.91 1,334,555 +3.66 +2.44
2026-02-12 116.70 154.21 115.87 150.25 2,481,827 +39.35 +35.48
2026-02-11 113.08 115.00 108.27 110.90 864,868 +0.22 +0.20
2026-02-10 111.52 114.65 109.58 110.68 575,017 -0.66 -0.59
2026-02-09 109.06 112.23 108.75 111.34 476,378 +1.73 +1.58
2026-02-06 101.26 110.00 101.26 109.61 528,971 +10.31 +10.38
2026-02-05 97.63 100.60 96.00 99.30 426,186 -0.59 -0.59
2026-02-04 99.84 103.27 96.50 99.89 764,418 +0.97 +0.98
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 155.82
On 2026-02-13		 108.27
On 2026-02-11		 44.30 40.42 112.23
On 2026-02-09		 112.23
On 2026-02-09		 0.00 127.42
10D 155.82
On 2026-02-13		 90.99
On 2026-02-02		 61.50 66.55 103.27
On 2026-02-04		 96.00
On 2026-02-05		 -7.04 113.94
20D 155.82
On 2026-02-13		 78.65
On 2026-01-20		 73.88 92.32 103.27
On 2026-02-04		 96.00
On 2026-02-05		 -7.04 100.72
WTD 155.82
On 2026-02-13		 108.27
On 2026-02-11		 44.30 40.42 112.23
On 2026-02-09		 112.23
On 2026-02-09		 0.00 127.42
MTD 155.82
On 2026-02-13		 90.99
On 2026-02-02		 61.50 66.55 103.27
On 2026-02-04		 96.00
On 2026-02-05		 -7.04 113.94
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

153.91 +3.66 +2.44 1,334,555