IPGP: IPG Photonics Corporation

As of Wednesday, December 31st, 2025

$ 71.60

-1.23 -1.69%

Open: 72.83
High: 73.38
Low: 71.38
Volume: 213,622
Previous Close on Tuesday, December 30th, 2025

$ 72.83

-0.09 -0.12%

Open: 72.91
High: 73.50
Low: 72.05
Volume: 238,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-31 72.83 73.38 71.38 71.60 213,622 -1.23 -1.69
2025-12-30 72.91 73.50 72.05 72.83 238,427 -0.09 -0.12
2025-12-29 74.59 75.57 72.39 72.92 212,101 -2.26 -3.01
2025-12-26 74.92 75.75 74.25 75.18 169,079 +0.49 +0.66
2025-12-24 74.55 75.30 74.00 74.69 116,344 +0.18 +0.24
2025-12-23 75.15 75.88 73.89 74.51 227,296 -0.69 -0.92
2025-12-22 76.43 76.70 74.68 75.20 322,703 -0.66 -0.87
2025-12-19 75.27 76.72 75.23 75.86 725,982 +0.69 +0.92
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 75.75
On 2025-12-26		 71.38
On 2025-12-31		 -2.91 -3.91 75.75
On 2025-12-26		 71.38
On 2025-12-31		 -5.77 73.44
10D 78.18
On 2025-12-17		 71.38
On 2025-12-31		 -5.42 -7.04 78.18
On 2025-12-17		 71.38
On 2025-12-31		 -8.69 74.27
20D 85.80
On 2025-12-10		 71.38
On 2025-12-31		 -9.76 -12.00 85.80
On 2025-12-10		 71.38
On 2025-12-31		 -16.80 77.79
WTD 75.57
On 2025-12-29		 71.38
On 2025-12-31		 -3.58 -4.76 75.57
On 2025-12-29		 71.38
On 2025-12-31		 -5.54 72.45
MTD 85.80
On 2025-12-10		 71.38
On 2025-12-31		 -7.78 -9.80 85.80
On 2025-12-10		 71.38
On 2025-12-31		 -16.80 77.96
As of Wednesday, December 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.03 -3.76 -1.21 2,424,322
KO

The Coca-Cola Company

69.91 -0.16 -0.23 7,891,271
PFE

Pfizer Inc.

24.90 -0.09 -0.36 29,279,695
VZ

Verizon Communications Inc.

40.73 +0.03 +0.07 17,079,436
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,063.29 -303.77 -0.63 335,602,601
DJTA

Dow Jones Transportation Average

17,357.19 -114.06 -0.65 67,614,399
SPX

S&P 500 Index

6,845.50 -50.74 -0.74
OEX

S&P 100 Index

3,432.34 -21.88 -0.63
NDX

NASDAQ 100 Index

25,249.85 -212.71 -0.84
NYA

NYSE Composite Index

22,003.93 -144.15 -0.65
XAX

NYSE AMEX Composite Index

6,866.79 -63.96 -0.92
RUI

RUSSELL 1000 Index

3,732.87 -28.67 -0.76
RUT

Russell 2000 Index

2,481.91 -18.68 -0.75
RUA

Russell 3000 Index

3,882.77 -29.80 -0.76
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.54 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.94 +0.25 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.18 +0.41 +2.31
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.72 -86.19 -0.73
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

71.60 -1.23 -1.69 213,622