IPGP: IPG Photonics Corporation

As of Tuesday, December 30th, 2025

$ 72.83

-0.09 -0.12%

Open: 72.91
High: 73.50
Low: 72.05
Volume: 238,457
Previous Close on Monday, December 29th, 2025

$ 72.92

-2.26 -3.01%

Open: 74.59
High: 75.57
Low: 72.39
Volume: 212,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 72.91 73.50 72.05 72.83 238,427 -0.09 -0.12
2025-12-29 74.59 75.57 72.39 72.92 212,101 -2.26 -3.01
2025-12-26 74.92 75.75 74.25 75.18 169,079 +0.49 +0.66
2025-12-24 74.55 75.30 74.00 74.69 116,344 +0.18 +0.24
2025-12-23 75.15 75.88 73.89 74.51 227,296 -0.69 -0.92
2025-12-22 76.43 76.70 74.68 75.20 322,703 -0.66 -0.87
2025-12-19 75.27 76.72 75.23 75.86 725,982 +0.69 +0.92
2025-12-18 76.36 76.78 74.69 75.17 299,839 +0.40 +0.53
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 75.88
On 2025-12-23		 72.05
On 2025-12-30		 -2.37 -3.15 75.88
On 2025-12-23		 72.05
On 2025-12-30		 -5.05 74.03
10D 78.90
On 2025-12-16		 72.05
On 2025-12-30		 -4.95 -6.36 78.90
On 2025-12-16		 72.05
On 2025-12-30		 -8.68 74.82
20D 85.80
On 2025-12-10		 72.05
On 2025-12-30		 -6.55 -8.25 85.80
On 2025-12-10		 72.05
On 2025-12-30		 -16.02 78.28
WTD 75.57
On 2025-12-29		 72.05
On 2025-12-30		 -2.35 -3.13 75.57
On 2025-12-29		 72.05
On 2025-12-30		 -4.66 72.88
MTD 85.80
On 2025-12-10		 72.05
On 2025-12-30		 -6.55 -8.25 85.80
On 2025-12-10		 72.05
On 2025-12-30		 -16.02 78.28
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
O

Realty Income Corporation

57.03 +0.22 +0.39 4,952,602
HP

Helmerich & Payne Inc.

28.93 +0.37 +1.30 970,393
IUSB

iShares Core Total USD Bond Market ETF

46.65 -0.03 -0.06 2,144,393
SLM

SLM Corporation

27.20 -0.15 -0.55 1,909,394
IPGP

IPG Photonics Corporation

72.83 -0.09 -0.12 238,457