IPGP: IPG Photonics Corporation

As of Wednesday, November 19th, 2025

$ 75.84

+0.05 +0.07%

Open: 75.69
High: 77.14
Low: 75.57
Volume: 220,484
Previous Close on Tuesday, November 18th, 2025

$ 75.79

-0.71 -0.93%

Open: 75.64
High: 77.05
Low: 74.90
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 75.69 77.14 75.57 75.84 220,456 +0.05 +0.07
2025-11-18 75.64 77.05 74.90 75.79 0 -0.71 -0.93
2025-11-17 79.06 79.65 76.15 76.50 257,567 -3.19 -4.00
2025-11-14 79.44 81.49 79.20 79.69 217,503 -1.98 -2.42
2025-11-13 84.93 85.15 81.29 81.67 394,591 -3.49 -4.10
2025-11-12 86.90 87.78 84.98 85.16 153,513 -1.34 -1.55
2025-11-11 86.31 87.14 85.20 86.50 223,208 -0.07 -0.08
2025-11-10 89.72 90.20 86.50 86.57 219,683 -1.37 -1.56
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 85.15
On 2025-11-13		 74.90
On 2025-11-18		 -9.32 -10.94 85.15
On 2025-11-13		 74.90
On 2025-11-18		 -12.04 77.90
10D 92.21
On 2025-11-06		 74.90
On 2025-11-18		 -13.11 -14.74 92.21
On 2025-11-06		 74.90
On 2025-11-18		 -18.77 82.54
20D 92.21
On 2025-11-06		 74.90
On 2025-11-18		 -9.58 -11.22 92.21
On 2025-11-06		 74.90
On 2025-11-18		 -18.77 84.36
WTD 79.65
On 2025-11-17		 74.90
On 2025-11-18		 -3.85 -4.83 79.65
On 2025-11-17		 74.90
On 2025-11-18		 -5.96 76.04
MTD 92.21
On 2025-11-06		 74.90
On 2025-11-18		 -9.28 -10.90 92.21
On 2025-11-06		 74.90
On 2025-11-18		 -18.77 83.40
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CCI

Crown Castle International Corp.

91.05 +0.01 +0.01 2,155,463
TFC

Truist Financial

44.65 +0.31 +0.70 5,964,663
SNA

Snap-on Incorporated

330.16 +0.26 +0.08 214,061
CI

Cigna Corporation

271.99 -0.62 -0.23 1,700,178
IPGP

IPG Photonics Corporation

75.84 +0.05 +0.07 220,484