IPGP: IPG Photonics Corporation

As of Tuesday, August 18th, 2026

$ 81.31

-6.79 -7.71%

Open: 84.89
High: 85.48
Low: 80.74
Volume: 934,153
Previous Close on Monday, August 17th, 2026

$ 88.10

+2.31 +2.69%

Open: 86.49
High: 89.10
Low: 85.31
Volume: 657,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 84.89 85.48 80.74 81.31 934,153 -6.79 -7.71
2026-08-17 86.49 89.10 85.31 88.10 657,921 +2.31 +2.69
2026-08-14 83.90 86.78 83.27 85.79 411,749 +1.85 +2.20
2026-08-13 86.51 88.79 83.77 83.94 359,072 -3.37 -3.86
2026-08-12 89.43 89.78 85.96 87.31 406,884 +1.51 +1.76
2026-08-11 86.93 87.31 85.33 85.80 243,061 +0.91 +1.07
2026-08-10 91.63 92.48 84.68 84.89 379,695 -5.34 -5.92
2026-08-07 89.47 92.13 87.66 90.23 350,946 +3.53 +4.07
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 89.78
On 2026-08-12		 80.74
On 2026-08-18		 -4.49 -5.23 89.78
On 2026-08-12		 80.74
On 2026-08-18		 -10.07 85.29
10D 99.95
On 2026-08-05		 80.74
On 2026-08-18		 -12.76 -13.56 99.95
On 2026-08-05		 80.74
On 2026-08-18		 -19.22 86.58
20D 103.53
On 2026-07-22		 79.69
On 2026-07-29		 -21.48 -20.90 103.53
On 2026-07-22		 79.69
On 2026-07-29		 -23.03 87.85
WTD 89.10
On 2026-08-17		 80.74
On 2026-08-18		 -4.48 -5.22 89.10
On 2026-08-17		 80.74
On 2026-08-18		 -9.39 84.71
MTD 99.95
On 2026-08-05		 80.74
On 2026-08-18		 -3.75 -4.41 99.95
On 2026-08-05		 80.74
On 2026-08-18		 -19.22 87.26
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

81.31 -6.79 -7.71 934,153