IPGP: IPG Photonics Corporation

As of Friday, October 31st, 2025

$ 85.12

+1.01 +1.20%

Open: 84.34
High: 85.96
Low: 81.76
Volume: 248,719
Previous Close on Thursday, October 30th, 2025

$ 84.11

-2.26 -2.62%

Open: 85.52
High: 86.66
Low: 83.80
Volume: 176,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 84.34 85.96 81.76 85.12 248,719 +1.01 +1.20
2025-10-30 85.52 86.66 83.80 84.11 176,166 -2.26 -2.62
2025-10-29 87.31 88.30 84.38 86.37 246,400 -0.64 -0.74
2025-10-28 87.04 87.85 85.43 87.01 177,431 -0.11 -0.13
2025-10-27 87.24 88.32 86.70 87.12 199,197 +0.50 +0.58
2025-10-24 87.97 88.80 86.51 86.62 111,799 -0.04 -0.05
2025-10-23 85.16 87.24 84.62 86.66 137,910 +1.24 +1.45
2025-10-22 86.92 87.80 84.52 85.42 195,208 -2.64 -3.00
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 88.32
On 2025-10-27		 81.76
On 2025-10-31		 -1.50 -1.73 88.32
On 2025-10-27		 81.76
On 2025-10-31		 -7.43 85.95
10D 88.89
On 2025-10-20		 81.76
On 2025-10-31		 0.31 0.37 88.89
On 2025-10-20		 81.76
On 2025-10-31		 -8.02 86.37
20D 90.30
On 2025-10-07		 80.10
On 2025-10-10		 0.46 0.54 90.30
On 2025-10-07		 80.10
On 2025-10-10		 -11.29 85.80
WTD 88.32
On 2025-10-27		 81.76
On 2025-10-31		 -1.50 -1.73 88.32
On 2025-10-27		 81.76
On 2025-10-31		 -7.43 85.95
MTD 90.30
On 2025-10-07		 78.03
On 2025-10-01		 5.93 7.49 90.30
On 2025-10-07		 80.10
On 2025-10-10		 -11.29 85.28
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

85.12 +1.01 +1.20 248,719