IPGP: IPG Photonics Corporation

As of Friday, May 30th, 2025

$ 67.04

-- 0 0%

Open: 67.04
High: 67.04
Low: 67.04
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 67.04

+0.26 +0.39%

Open: 67.64
High: 68.26
Low: 65.94
Volume: 351,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 67.64 68.26 65.94 67.04 351,394 +0.26 +0.39
2025-05-28 66.99 67.14 65.95 66.78 326,527 -0.18 -0.27
2025-05-27 66.19 67.12 65.14 66.96 255,840 +2.36 +3.65
2025-05-23 63.54 64.84 63.33 64.60 318,454 -0.89 -1.36
2025-05-22 64.74 65.76 63.94 65.49 392,333 +0.04 +0.06
2025-05-21 65.93 66.18 63.97 65.45 525,725 -1.04 -1.56
2025-05-20 65.02 66.65 65.02 66.49 195,650 +0.98 +1.50
2025-05-19 64.92 65.67 64.40 65.51 285,728 -0.98 -1.47
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 68.26
On 2025-05-29		 63.33
On 2025-05-23		 1.59 2.43 65.76
On 2025-05-22		 63.33
On 2025-05-23		 -3.70 66.17
10D 68.26
On 2025-05-29		 63.33
On 2025-05-23		 1.69 2.59 66.65
On 2025-05-20		 63.33
On 2025-05-23		 -4.99 66.02
20D 68.26
On 2025-05-29		 51.77
On 2025-05-06		 7.15 11.94 64.58
On 2025-05-02		 51.77
On 2025-05-06		 -19.84 63.82
WTD 68.26
On 2025-05-29		 65.14
On 2025-05-27		 2.44 3.78 67.12
On 2025-05-27		 67.12
On 2025-05-27		 0.00 66.93
MTD 68.26
On 2025-05-29		 51.77
On 2025-05-06		 7.15 11.94 64.58
On 2025-05-02		 51.77
On 2025-05-06		 -19.84 63.82
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.22 +1.06 +0.43 835,173
KO

The Coca-Cola Company

71.77 +0.28 +0.39 2,474,002
PFE

Pfizer Inc.

23.39 -0.06 -0.26 5,586,258
VZ

Verizon Communications Inc.

43.70 +0.37 +0.85 2,271,355
VIX

CBOE Volatility Index

19.10 -0.08 -0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,222.65 +6.92 +0.02 137,150,303
DJTA

Dow Jones Transportation Average

14,687.63 -57.75 -0.39 28,780,033
SPX

S&P 500 Index

5,903.14 -9.03 -0.15
OEX

S&P 100 Index

2,882.48 -3.12 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.90 -31.05 -0.15
NYA

NYSE Composite Index

19,724.01 -19.84 -0.10
XAX

NYSE AMEX Composite Index

5,192.24 -19.88 -0.38
RUI

RUSSELL 1000 Index

3,230.20 -5.37 -0.17
RUT

Russell 2000 Index

2,066.10 -8.67 -0.42
RUA

Russell 3000 Index

3,354.40 -5.94 -0.18
VIX

CBOE Volatility Index

19.10 -0.08 -0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.07 -8.99 -0.09
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

67.04 0.00 0.00