IPGP: IPG Photonics Corporation

As of Wednesday, January 22nd, 2025

$ 77.80

+0.90 +1.17%

Open: 77.05
High: 78.32
Low: 77.00
Volume: 156,029
Previous Close on Tuesday, January 21st, 2025

$ 76.90

+2.50 +3.36%

Open: 74.92
High: 77.16
Low: 74.45
Volume: 156,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 77.05 78.32 77.00 77.80 156,029 +0.90 +1.17
2025-01-21 74.92 77.16 74.45 76.90 156,303 +2.50 +3.36
2025-01-17 74.19 74.78 73.21 74.40 172,838 +1.60 +2.20
2025-01-16 73.54 74.11 72.73 72.80 205,397 -0.67 -0.91
2025-01-15 74.47 75.10 72.63 73.47 177,621 +0.59 +0.81
2025-01-14 72.41 73.45 72.21 72.88 158,427 +0.57 +0.79
2025-01-13 71.55 72.68 71.11 72.31 168,621 +0.11 +0.15
2025-01-10 72.69 72.69 71.41 72.20 136,163 -1.73 -2.34
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

77.80 +0.90 +1.17 156,029