IPGP: IPG Photonics Corporation

As of Friday, January 16th, 2026

$ 81.75

+1.72 +2.15%

Open: 80.09
High: 81.94
Low: 78.86
Volume: 386,536
Previous Close on Thursday, January 15th, 2026

$ 80.03

+2.49 +3.21%

Open: 78.90
High: 81.44
Low: 78.90
Volume: 30,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 80.09 81.94 78.86 81.75 386,536 +1.72 +2.15
2026-01-15 78.90 81.44 78.90 80.03 30,622 +2.49 +3.21
2026-01-14 77.25 78.90 76.31 77.54 276,771 +0.77 +1.00
2026-01-13 76.29 78.00 76.21 76.77 264,908 +0.65 +0.85
2026-01-12 76.09 76.79 75.50 76.12 216,691 -0.02 -0.03
2026-01-09 76.44 77.09 74.11 76.14 366,498 +0.39 +0.51
2026-01-08 76.01 76.29 74.41 75.75 264,485 -0.92 -1.20
2026-01-07 79.11 79.99 76.32 76.67 213,124 -2.80 -3.52
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 81.94
On 2026-01-16		 75.50
On 2026-01-12		 5.61 7.37 76.79
On 2026-01-12		 76.79
On 2026-01-12		 0.00 78.44
10D 81.94
On 2026-01-16		 74.11
On 2026-01-09		 6.91 9.23 80.03
On 2026-01-06		 74.11
On 2026-01-09		 -7.40 77.71
20D 81.94
On 2026-01-16		 71.38
On 2025-12-31		 6.98 9.34 80.03
On 2026-01-06		 74.11
On 2026-01-09		 -7.40 75.99
WTD 81.94
On 2026-01-16		 75.50
On 2026-01-12		 5.61 7.37 76.79
On 2026-01-12		 76.79
On 2026-01-12		 0.00 78.44
MTD 81.94
On 2026-01-16		 72.60
On 2026-01-02		 10.15 14.18 80.03
On 2026-01-06		 74.11
On 2026-01-09		 -7.40 77.45
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
JACK

Jack in the Box Inc.

22.98 -0.54 -2.30 468,645
IPGP

IPG Photonics Corporation

81.75 +1.72 +2.15 386,536