IPGP: IPG Photonics Corporation

As of Thursday, February 29th, 2024

$ 86.35

+0.69 +0.81%

Open: 87.10
High: 87.72
Low: 85.99
Volume: 396,127
Previous Close on Wednesday, February 28th, 2024

$ 85.66

-0.72 -0.83%

Open: 85.22
High: 86.84
Low: 85.01
Volume: 269,332
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 87.10 87.72 85.99 86.35 396,127 +0.69 +0.81
2024-02-28 85.22 86.84 85.01 85.66 269,332 -0.72 -0.83
2024-02-27 85.19 87.31 85.19 86.38 322,567 +1.19 +1.40
2024-02-26 85.60 86.52 84.59 85.19 262,880 -0.39 -0.46
2024-02-23 86.52 86.52 85.14 85.58 250,060 -0.96 -1.11
2024-02-22 87.01 87.69 86.33 86.54 209,996 +0.09 +0.10
2024-02-21 85.31 86.55 84.90 86.45 264,215 +0.17 +0.20
2024-02-20 85.68 86.49 85.44 86.28 281,068 -0.20 -0.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.72
On 2024-02-29
84.59
On 2024-02-26
-0.19 -0.22 87.31
On 2024-02-27
85.01
On 2024-02-28
-2.63 85.83
10D 90.05
On 2024-02-15
84.59
On 2024-02-26
-1.51 -1.72 90.05
On 2024-02-15
84.59
On 2024-02-26
-6.06 86.39
20D 104.19
On 2024-02-12
84.59
On 2024-02-26
-11.54 -11.79 104.19
On 2024-02-12
84.59
On 2024-02-26
-18.81 92.08
WTD 87.72
On 2024-02-29
84.59
On 2024-02-26
0.77 0.90 87.31
On 2024-02-27
85.01
On 2024-02-28
-2.63 85.90
MTD 104.19
On 2024-02-12
84.59
On 2024-02-26
-11.54 -11.79 104.19
On 2024-02-12
84.59
On 2024-02-26
-18.81 92.08
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index