IPGP: IPG Photonics Corporation

As of Friday, May 22nd, 2026

$ 119.00

-1.52 -1.26%

Open: 121.75
High: 122.56
Low: 117.79
Volume: 498,483
Previous Close on Thursday, May 21st, 2026

$ 120.52

-0.39 -0.32%

Open: 120.06
High: 122.86
Low: 119.00
Volume: 58,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 121.75 122.56 117.79 119.00 498,483 -1.52 -1.26
2026-05-21 120.06 122.86 119.00 120.52 58,506 -0.39 -0.32
2026-05-20 114.90 124.00 114.90 120.91 850,842 +7.58 +6.69
2026-05-19 105.84 113.78 103.78 113.33 627,717 +6.98 +6.56
2026-05-18 104.02 106.66 101.54 106.35 599,353 +3.59 +3.49
2026-05-15 102.32 103.08 99.52 102.76 390,005 -2.34 -2.23
2026-05-14 106.70 107.81 104.27 105.10 428,308 -1.50 -1.41
2026-05-13 104.76 109.00 102.90 106.60 38,264 +3.99 +3.89
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 124.00
On 2026-05-20		 101.54
On 2026-05-18		 16.24 15.80 124.00
On 2026-05-20		 117.79
On 2026-05-22		 -5.01 116.02
10D 124.00
On 2026-05-20		 98.01
On 2026-05-12		 14.51 13.89 109.00
On 2026-05-13		 99.52
On 2026-05-15		 -8.70 110.07
20D 126.95
On 2026-05-04		 86.00
On 2026-05-05		 -5.55 -4.46 126.95
On 2026-05-04		 86.00
On 2026-05-05		 -32.26 110.30
WTD 124.00
On 2026-05-20		 101.54
On 2026-05-18		 16.24 15.80 124.00
On 2026-05-20		 117.79
On 2026-05-22		 -5.01 116.02
MTD 126.95
On 2026-05-04		 86.00
On 2026-05-05		 0.08 0.07 126.95
On 2026-05-04		 86.00
On 2026-05-05		 -32.26 109.05
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DXPE

DXP Enterprises Inc.

144.20 +0.06 +0.04 179,424
LEG

Leggett & Platt Incorporated

9.99 -0.05 -0.50 1,697,798
ESE

ESCO Technologies Inc.

295.62 +2.35 +0.80 12,642
O

Realty Income Corporation

62.02 -0.21 -0.34 4,332,294
IPGP

IPG Photonics Corporation

119.00 -1.52 -1.26 498,483