IPGP: IPG Photonics Corporation

As of Friday, April 26th, 2024

$ 88.40

+0.16 +0.18%

Open: 88.24
High: 89.83
Low: 87.82
Volume: 251,258
Previous Close on Thursday, April 25th, 2024

$ 88.24

+0.19 +0.22%

Open: 87.26
High: 88.75
Low: 87.26
Volume: 186,185

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 88.24 89.83 87.82 88.40 251,258 +0.16 +0.18
2024-04-25 87.26 88.75 87.26 88.24 186,185 +0.19 +0.22
2024-04-24 85.59 88.19 85.59 88.05 246,895 +2.69 +3.15
2024-04-23 85.00 86.49 85.00 85.36 169,782 +0.26 +0.31
2024-04-22 84.85 85.58 84.37 85.10 157,929 +0.83 +0.98
2024-04-19 83.97 85.19 83.72 84.27 200,796 -0.32 -0.38
2024-04-18 84.23 85.65 84.23 84.59 158,617 +0.22 +0.26
2024-04-17 85.47 86.06 84.35 84.37 175,348 -0.47 -0.55
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 89.83
On 2024-04-26		 84.37
On 2024-04-22		 4.13 4.90 85.58
On 2024-04-22		 85.58
On 2024-04-22		 0.00 87.03
10D 89.83
On 2024-04-26		 83.53
On 2024-04-16		 2.65 3.09 86.83
On 2024-04-15		 83.53
On 2024-04-16		 -3.80 85.76
20D 91.76
On 2024-04-01		 83.53
On 2024-04-16		 -2.29 -2.53 91.76
On 2024-04-01		 83.53
On 2024-04-16		 -8.97 86.94
WTD 89.83
On 2024-04-26		 84.37
On 2024-04-22		 4.13 4.90 85.58
On 2024-04-22		 85.58
On 2024-04-22		 0.00 87.03
MTD 91.76
On 2024-04-01		 83.53
On 2024-04-16		 -2.29 -2.53 91.76
On 2024-04-01		 83.53
On 2024-04-16		 -8.97 86.94
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

88.40 +0.16 +0.18 251,258