IPGP: IPG Photonics Corporation

As of Friday, September 18th, 2026

$ 76.55

+0.43 +0.56%

Open: 76.64
High: 77.79
Low: 76.20
Volume: 930,901
Previous Close on Thursday, September 17th, 2026

$ 76.12

-0.84 -1.09%

Open: 79.30
High: 80.18
Low: 76.01
Volume: 324,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 76.64 77.79 76.20 76.55 930,901 +0.43 +0.56
2026-09-17 79.30 80.18 76.01 76.12 324,862 -0.84 -1.09
2026-09-16 76.40 78.63 76.06 76.96 390,226 +1.82 +2.42
2026-09-15 75.70 76.55 74.51 75.14 401,219 +0.24 +0.32
2026-09-14 76.17 78.48 74.89 74.90 319,463 -5.09 -6.36
2026-09-11 80.07 81.82 79.38 79.99 300,187 +1.66 +2.12
2026-09-10 78.35 79.89 77.80 78.33 346,017 -1.96 -2.44
2026-09-09 78.55 81.12 78.55 80.29 392,865 +0.73 +0.92
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 80.18
On 2026-09-17		 74.51
On 2026-09-15		 -3.44 -4.30 80.18
On 2026-09-17		 76.20
On 2026-09-18		 -4.96 75.93
10D 81.82
On 2026-09-11		 74.51
On 2026-09-15		 0.09 0.12 81.82
On 2026-09-11		 74.51
On 2026-09-15		 -8.93 77.58
20D 81.82
On 2026-09-11		 69.41
On 2026-08-24		 2.12 2.85 80.34
On 2026-08-28		 72.97
On 2026-09-01		 -9.17 76.19
WTD 80.18
On 2026-09-17		 74.51
On 2026-09-15		 -3.44 -4.30 80.18
On 2026-09-17		 76.20
On 2026-09-18		 -4.96 75.93
MTD 81.82
On 2026-09-11		 72.97
On 2026-09-01		 0.47 0.62 81.82
On 2026-09-11		 74.51
On 2026-09-15		 -8.93 77.23
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
QCOM

Qualcomm Inc.

177.72 -10.99 -5.82 54,306,242
IPGP

IPG Photonics Corporation

76.55 +0.43 +0.56 930,901