IPGP: IPG Photonics Corporation

As of Tuesday, April 29th, 2025

$ 59.19

+0.34 +0.58%

Open: 58.21
High: 59.44
Low: 57.80
Volume: 250,353
Previous Close on Monday, April 28th, 2025

$ 58.85

+0.70 +1.20%

Open: 58.07
High: 60.39
Low: 57.89
Volume: 321,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 58.21 59.44 57.80 59.19 250,353 +0.34 +0.58
2025-04-28 58.07 60.39 57.89 58.85 321,783 +0.70 +1.20
2025-04-25 57.05 58.42 56.73 58.15 215,139 +0.21 +0.36
2025-04-24 55.84 58.12 55.84 57.94 180,127 +2.85 +5.17
2025-04-23 56.58 58.67 54.92 55.09 241,364 +1.56 +2.91
2025-04-22 53.00 53.86 52.45 53.53 328,346 +1.55 +2.98
2025-04-21 52.35 53.35 51.06 51.98 317,911 -1.32 -2.48
2025-04-17 52.19 53.33 51.94 53.30 392,498 +1.47 +2.84
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 60.39
On 2025-04-28		 54.92
On 2025-04-23		 5.66 10.57 58.67
On 2025-04-23		 55.84
On 2025-04-24		 -4.82 57.84
10D 60.39
On 2025-04-28		 50.12
On 2025-04-16		 4.69 8.61 55.10
On 2025-04-15		 50.12
On 2025-04-16		 -9.04 55.33
20D 64.71
On 2025-04-01		 48.59
On 2025-04-09		 -3.95 -6.26 64.71
On 2025-04-01		 48.59
On 2025-04-09		 -24.91 55.37
WTD 60.39
On 2025-04-28		 57.80
On 2025-04-29		 1.04 1.79 60.39
On 2025-04-28		 57.80
On 2025-04-29		 -4.28 59.02
MTD 64.71
On 2025-04-01		 48.59
On 2025-04-09		 -3.95 -6.26 64.71
On 2025-04-01		 48.59
On 2025-04-09		 -24.91 55.37
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AXTA

Axalta Coating Systems Ltd.

31.77 +0.03 +0.09 3,472,107
IPGP

IPG Photonics Corporation

59.19 +0.34 +0.58 250,353