IPGP: IPG Photonics Corporation

As of Friday, February 6th, 2026

$ 109.61

+10.31 +10.38%

Open: 101.26
High: 110.00
Low: 101.26
Volume: 528,971
Previous Close on Thursday, February 5th, 2026

$ 99.30

-0.59 -0.59%

Open: 97.63
High: 100.60
Low: 96.00
Volume: 426,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 101.26 110.00 101.26 109.61 528,971 +10.31 +10.38
2026-02-05 97.63 100.60 96.00 99.30 426,186 -0.59 -0.59
2026-02-04 99.84 103.27 96.50 99.89 764,418 +0.97 +0.98
2026-02-03 96.09 102.06 95.25 98.92 709,824 +4.37 +4.62
2026-02-02 91.11 95.76 90.99 94.55 1,150,312 +2.14 +2.32
2026-01-30 92.25 94.92 91.55 92.41 644,111 -0.36 -0.39
2026-01-29 92.83 94.47 89.50 92.77 525,546 +0.33 +0.36
2026-01-28 90.66 93.18 89.93 92.44 434,732 +1.81 +2.00
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 110.00
On 2026-02-06		 90.99
On 2026-02-02		 17.20 18.61 103.27
On 2026-02-04		 96.00
On 2026-02-05		 -7.04 100.45
10D 110.00
On 2026-02-06		 85.82
On 2026-01-26		 23.17 26.80 103.27
On 2026-02-04		 96.00
On 2026-02-05		 -7.04 95.85
20D 110.00
On 2026-02-06		 74.11
On 2026-01-09		 33.86 44.70 103.27
On 2026-02-04		 96.00
On 2026-02-05		 -7.04 88.20
WTD 110.00
On 2026-02-06		 90.99
On 2026-02-02		 17.20 18.61 103.27
On 2026-02-04		 96.00
On 2026-02-05		 -7.04 100.45
MTD 110.00
On 2026-02-06		 90.99
On 2026-02-02		 17.20 18.61 103.27
On 2026-02-04		 96.00
On 2026-02-05		 -7.04 100.45
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
GO

Grocery Outlet Holding Corp.

10.07 +0.34 +3.49 1,640,018
EPD

Enterprise Products Partners L.P.

34.91 -0.17 -0.48 4,286,445
ESE

ESCO Technologies Inc.

253.10 +14.70 +6.17 38,411
HP

Helmerich & Payne Inc.

35.97 +1.44 +4.17 2,139,462
IPGP

IPG Photonics Corporation

109.61 +10.31 +10.38 528,971