IPGP: IPG Photonics Corporation

As of Friday, March 20th, 2026

$ 115.36

-7.42 -6.04%

Open: 122.17
High: 122.78
Low: 114.59
Volume: 744,188
Previous Close on Thursday, March 19th, 2026

$ 122.78

+6.17 +5.29%

Open: 113.85
High: 123.46
Low: 112.00
Volume: 413,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 122.17 122.78 114.59 115.36 744,188 -7.42 -6.04
2026-03-19 113.85 123.46 112.00 122.78 413,700 +6.17 +5.29
2026-03-18 115.85 120.15 114.18 116.61 402,880 +1.11 +0.96
2026-03-17 115.10 116.84 112.49 115.50 339,837 +0.82 +0.72
2026-03-16 112.86 117.79 112.86 114.68 372,431 +3.73 +3.36
2026-03-13 110.76 115.61 109.88 110.95 316,215 +1.34 +1.22
2026-03-12 117.46 118.24 105.84 109.62 1,040,315 -10.92 -9.06
2026-03-11 116.61 120.68 114.27 120.53 441,667 +4.06 +3.49
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 123.46
On 2026-03-19		 112.00
On 2026-03-19		 4.41 3.97 123.46
On 2026-03-19		 114.59
On 2026-03-20		 -7.18 116.99
10D 123.46
On 2026-03-19		 105.84
On 2026-03-12		 -5.34 -4.42 123.15
On 2026-03-10		 105.84
On 2026-03-12		 -14.06 116.44
20D 142.02
On 2026-02-24		 105.84
On 2026-03-12		 -18.26 -13.67 142.02
On 2026-02-24		 105.84
On 2026-03-12		 -25.48 123.71
WTD 123.46
On 2026-03-19		 112.00
On 2026-03-19		 4.41 3.97 123.46
On 2026-03-19		 114.59
On 2026-03-20		 -7.18 116.99
MTD 136.29
On 2026-03-03		 105.84
On 2026-03-12		 -16.21 -12.32 136.29
On 2026-03-03		 105.84
On 2026-03-12		 -22.34 120.53
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

115.36 -7.42 -6.04 744,188