IPGP: IPG Photonics Corporation

As of Friday, May 1st, 2026

$ 118.92

-- 0 0%

Open: 118.92
High: 118.92
Low: 118.92
Volume: N/A
Previous Close on Thursday, April 30th, 2026

$ 118.92

+5.66 +5.00%

Open: 115.47
High: 120.44
Low: 114.80
Volume: 388,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 115.47 120.44 114.80 118.92 388,564 +5.66 +5.00
2026-04-29 113.16 115.26 112.13 113.26 330,393 +0.90 +0.80
2026-04-28 111.44 115.65 110.11 112.36 420,719 -4.31 -3.69
2026-04-27 125.55 125.55 111.70 116.67 532,396 -7.88 -6.33
2026-04-24 125.78 130.01 122.01 124.55 944,212 +0.99 +0.80
2026-04-23 124.77 127.50 121.63 123.56 388,207 -0.95 -0.76
2026-04-22 126.54 130.00 120.18 124.51 445,546 +0.65 +0.52
2026-04-21 126.73 129.82 123.49 123.86 309,278 -2.02 -1.60
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 130.01
On 2026-04-24		 110.11
On 2026-04-28		 -4.64 -3.76 130.01
On 2026-04-24		 110.11
On 2026-04-28		 -15.31 117.15
10D 130.01
On 2026-04-24		 110.11
On 2026-04-28		 -1.79 -1.48 130.01
On 2026-04-24		 110.11
On 2026-04-28		 -15.31 120.86
20D 130.01
On 2026-04-24		 108.49
On 2026-04-06		 3.43 2.97 130.01
On 2026-04-24		 110.11
On 2026-04-28		 -15.31 120.60
WTD 125.55
On 2026-04-27		 110.11
On 2026-04-28		 -5.63 -4.52 125.55
On 2026-04-27		 110.11
On 2026-04-28		 -12.30 115.30
MTD 130.01
On 2026-04-24		 108.49
On 2026-04-06		 4.33 3.78 130.01
On 2026-04-24		 110.11
On 2026-04-28		 -15.31 120.36
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.23 -1.71 -0.59 1,763,041
KO

The Coca-Cola Company

78.34 -0.42 -0.53 4,782,638
PFE

Pfizer Inc.

26.42 -0.28 -1.05 14,683,410
VZ

Verizon Communications Inc.

47.95 -0.08 -0.17 9,151,825
VIX

CBOE Volatility Index

16.69 -0.20 -1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,628.78 -23.36 -0.05 256,675,531
DJTA

Dow Jones Transportation Average

20,626.52 -167.00 -0.80 70,213,199
SPX

S&P 500 Index

7,248.11 +39.10 +0.54
OEX

S&P 100 Index

3,580.88 +28.41 +0.80
NDX

NASDAQ 100 Index

27,736.68 +284.56 +1.04
NYA

NYSE Composite Index

23,102.74 -41.91 -0.18
XAX

NYSE AMEX Composite Index

8,904.22 -268.04 -2.92
RUI

RUSSELL 1000 Index

3,943.87 +20.29 +0.52
RUT

Russell 2000 Index

2,810.97 +11.06 +0.40
RUA

Russell 3000 Index

4,115.25 +20.94 +0.51
VIX

CBOE Volatility Index

16.69 -0.20 -1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 -0.11 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.41 -0.20 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.08 -0.40
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

118.92 0.00 0.00