IPGP: IPG Photonics Corporation

As of Tuesday, August 11th, 2026

$ 85.80

+0.91 +1.07%

Open: 86.93
High: 87.31
Low: 85.33
Volume: 243,061
Previous Close on Monday, August 10th, 2026

$ 84.89

-5.34 -5.92%

Open: 91.63
High: 92.48
Low: 84.68
Volume: 379,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 86.93 87.31 85.33 85.80 243,061 +0.91 +1.07
2026-08-10 91.63 92.48 84.68 84.89 379,695 -5.34 -5.92
2026-08-07 89.47 92.13 87.66 90.23 350,946 +3.53 +4.07
2026-08-06 89.96 92.71 86.37 86.70 592,497 -5.05 -5.50
2026-08-05 95.74 99.95 91.35 91.75 489,284 -2.32 -2.47
2026-08-04 93.99 95.55 85.94 94.07 82,977 +6.87 +7.88
2026-08-03 83.59 88.73 83.00 87.20 390,388 +2.14 +2.52
2026-07-31 88.60 88.73 83.64 85.06 408,812 +0.16 +0.19
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 99.95
On 2026-08-05		 84.68
On 2026-08-10		 -8.27 -8.79 99.95
On 2026-08-05		 84.68
On 2026-08-10		 -15.28 87.87
10D 99.95
On 2026-08-05		 79.69
On 2026-07-29		 1.78 2.12 99.95
On 2026-08-05		 84.68
On 2026-08-10		 -15.28 87.08
20D 109.15
On 2026-07-15		 79.69
On 2026-07-29		 -20.68 -19.42 109.15
On 2026-07-15		 79.69
On 2026-07-29		 -26.99 92.34
WTD 92.48
On 2026-08-10		 84.68
On 2026-08-10		 -4.43 -4.91 92.48
On 2026-08-10		 85.33
On 2026-08-11		 -7.74 85.35
MTD 99.95
On 2026-08-05		 83.00
On 2026-08-03		 0.74 0.87 99.95
On 2026-08-05		 84.68
On 2026-08-10		 -15.28 88.66
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

85.80 +0.91 +1.07 243,061