IPGP: IPG Photonics Corporation

As of Thursday, October 30th, 2025

$ 84.11

-2.26 -2.62%

Open: 85.52
High: 86.66
Low: 83.80
Volume: 176,166
Previous Close on Wednesday, October 29th, 2025

$ 86.37

-0.64 -0.74%

Open: 87.31
High: 88.30
Low: 84.38
Volume: 246,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 85.52 86.66 83.80 84.11 176,166 -2.26 -2.62
2025-10-29 87.31 88.30 84.38 86.37 246,400 -0.64 -0.74
2025-10-28 87.04 87.85 85.43 87.01 177,431 -0.11 -0.13
2025-10-27 87.24 88.32 86.70 87.12 199,197 +0.50 +0.58
2025-10-24 87.97 88.80 86.51 86.62 111,799 -0.04 -0.05
2025-10-23 85.16 87.24 84.62 86.66 137,910 +1.24 +1.45
2025-10-22 86.92 87.80 84.52 85.42 195,208 -2.64 -3.00
2025-10-21 87.20 88.36 86.63 88.06 186,594 +0.86 +0.99
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 88.80
On 2025-10-24		 83.80
On 2025-10-30		 -2.55 -2.94 88.80
On 2025-10-24		 83.80
On 2025-10-30		 -5.64 86.25
10D 88.89
On 2025-10-20		 83.80
On 2025-10-30		 -2.31 -2.67 88.89
On 2025-10-20		 83.80
On 2025-10-30		 -5.73 86.34
20D 90.30
On 2025-10-07		 80.10
On 2025-10-10		 2.86 3.52 90.30
On 2025-10-07		 80.10
On 2025-10-10		 -11.29 85.78
WTD 88.32
On 2025-10-27		 83.80
On 2025-10-30		 -2.51 -2.90 88.32
On 2025-10-27		 83.80
On 2025-10-30		 -5.12 86.15
MTD 90.30
On 2025-10-07		 78.03
On 2025-10-01		 4.92 6.21 90.30
On 2025-10-07		 80.10
On 2025-10-10		 -11.29 85.29
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

84.11 -2.26 -2.62 176,166