IPGP: IPG Photonics Corporation

As of Friday, May 24th, 2024

$ 85.63

-0.40 -0.46%

Open: 86.46
High: 86.60
Low: 85.17
Volume: 175,931
Previous Close on Thursday, May 23rd, 2024

$ 86.03

-1.79 -2.04%

Open: 87.73
High: 88.03
Low: 85.68
Volume: 149,473
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 86.46 86.60 85.17 85.63 175,931 -0.40 -0.46
2024-05-23 87.73 88.03 85.68 86.03 149,473 -1.79 -2.04
2024-05-22 87.55 88.79 87.36 87.82 184,087 +0.35 +0.40
2024-05-21 88.10 88.56 87.13 87.47 155,366 -1.08 -1.22
2024-05-20 88.57 89.26 88.47 88.55 177,397 -0.06 -0.07
2024-05-17 88.35 88.97 87.85 88.61 213,431 +0.01 +0.01
2024-05-16 90.00 90.08 88.56 88.60 192,830 -1.57 -1.74
2024-05-15 90.60 90.60 89.49 90.17 164,255 +0.41 +0.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 89.26
On 2024-05-20
85.17
On 2024-05-24
-2.98 -3.36 89.26
On 2024-05-20
85.17
On 2024-05-24
-4.58 87.10
10D 90.96
On 2024-05-14
85.17
On 2024-05-24
-2.63 -2.98 90.96
On 2024-05-14
85.17
On 2024-05-24
-6.37 88.19
20D 90.96
On 2024-05-14
80.33
On 2024-04-30
-2.77 -3.13 89.61
On 2024-04-29
80.33
On 2024-04-30
-10.36 87.83
WTD 89.26
On 2024-05-20
85.17
On 2024-05-24
-2.98 -3.36 89.26
On 2024-05-20
85.17
On 2024-05-24
-4.58 87.10
MTD 90.96
On 2024-05-14
82.29
On 2024-05-01
1.65 1.96 90.96
On 2024-05-14
85.17
On 2024-05-24
-6.37 88.01
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

85.63 -0.40 -0.46 175,931