IPGP: IPG Photonics Corporation

As of Thursday, May 8th, 2025

$ 58.73

+0.85 +1.47%

Open: 59.19
High: 60.18
Low: 58.09
Volume: 403,495
Previous Close on Wednesday, May 7th, 2025

$ 57.88

+2.97 +5.41%

Open: 54.74
High: 58.23
Low: 53.98
Volume: 832,351

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 59.19 60.18 58.09 58.73 403,495 +0.85 +1.47
2025-05-07 54.74 58.23 53.98 57.88 832,351 +2.97 +5.41
2025-05-06 56.65 56.68 51.77 54.91 890,624 -8.22 -13.02
2025-05-05 62.88 64.21 62.33 63.13 413,266 -0.67 -1.05
2025-05-02 62.74 64.58 62.47 63.80 197,103 +2.00 +3.24
2025-05-01 60.60 62.27 60.53 61.80 286,831 +1.91 +3.19
2025-04-30 57.77 60.15 57.25 59.89 331,070 +0.70 +1.18
2025-04-29 58.21 59.44 57.80 59.19 250,353 +0.34 +0.58
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 64.58
On 2025-05-02		 51.77
On 2025-05-06		 -3.07 -4.97 64.58
On 2025-05-02		 51.77
On 2025-05-06		 -19.84 59.69
10D 64.58
On 2025-05-02		 51.77
On 2025-05-06		 0.79 1.36 64.58
On 2025-05-02		 51.77
On 2025-05-06		 -19.84 59.63
20D 64.58
On 2025-05-02		 50.12
On 2025-04-16		 1.26 2.19 64.58
On 2025-05-02		 51.77
On 2025-05-06		 -19.84 56.73
WTD 64.21
On 2025-05-05		 51.77
On 2025-05-06		 -5.07 -7.95 64.21
On 2025-05-05		 51.77
On 2025-05-06		 -19.37 58.66
MTD 64.58
On 2025-05-02		 51.77
On 2025-05-06		 -1.16 -1.94 64.58
On 2025-05-02		 51.77
On 2025-05-06		 -19.84 60.04
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

58.73 +0.85 +1.47 403,495