IPGP: IPG Photonics Corporation

As of Friday, August 22nd, 2025

$ 82.16

+3.54 +4.50%

Open: 79.32
High: 83.17
Low: 79.32
Volume: 198,916
Previous Close on Thursday, August 21st, 2025

$ 78.62

+2.90 +3.83%

Open: 74.95
High: 78.69
Low: 74.73
Volume: 258,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 79.32 83.17 79.32 82.16 198,916 +3.54 +4.50
2025-08-21 74.95 78.69 74.73 78.62 258,574 +2.90 +3.83
2025-08-20 76.77 76.77 74.36 75.72 182,807 -1.35 -1.75
2025-08-19 78.84 78.92 76.63 77.07 145,472 -1.80 -2.28
2025-08-18 78.68 79.18 78.01 78.87 180,521 +0.20 +0.25
2025-08-15 79.34 79.87 78.41 78.67 167,698 -0.79 -0.99
2025-08-14 78.93 79.80 78.02 79.46 187,777 -0.88 -1.10
2025-08-13 78.70 80.49 78.44 80.34 225,060 +2.08 +2.66
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 2025-08-22		 74.36
On 2025-08-20		 3.49 4.44 79.18
On 2025-08-18		 74.36
On 2025-08-20		 -6.09 78.49
10D 83.17
On 2025-08-22		 74.36
On 2025-08-20		 6.90 9.17 80.49
On 2025-08-13		 74.36
On 2025-08-20		 -7.62 78.46
20D 84.42
On 2025-08-05		 71.35
On 2025-08-06		 4.13 5.29 84.42
On 2025-08-05		 71.35
On 2025-08-06		 -15.48 77.21
WTD 83.17
On 2025-08-22		 74.36
On 2025-08-20		 3.49 4.44 79.18
On 2025-08-18		 74.36
On 2025-08-20		 -6.09 78.49
MTD 84.42
On 2025-08-05		 71.35
On 2025-08-06		 7.27 9.71 84.42
On 2025-08-05		 71.35
On 2025-08-06		 -15.48 77.13
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TDC

Teradata Corporation

21.41 +0.68 +3.28 674,440
CLB

Core Laboratories Inc.

11.17 +0.71 +6.79 509,458
IPGP

IPG Photonics Corporation

82.16 +3.54 +4.50 198,916