IPGP: IPG Photonics Corporation

As of Thursday, July 10th, 2025

$ 75.04

+1.21 +1.64%

Open: 74.14
High: 75.47
Low: 73.82
Volume: 183,508
Previous Close on Wednesday, July 9th, 2025

$ 73.83

+0.83 +1.14%

Open: 73.86
High: 74.40
Low: 72.00
Volume: 167,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 74.14 75.47 73.82 75.04 183,508 +1.21 +1.64
2025-07-09 73.86 74.40 72.00 73.83 167,117 +0.83 +1.14
2025-07-08 71.70 74.01 71.70 73.00 294,568 +1.65 +2.31
2025-07-07 72.69 73.25 71.02 71.35 172,294 -2.28 -3.10
2025-07-03 73.88 74.40 73.56 73.63 139,268 +0.25 +0.34
2025-07-02 70.96 73.42 69.03 73.38 191,416 +2.33 +3.28
2025-07-01 67.85 71.95 66.82 71.05 387,119 +2.40 +3.50
2025-06-30 69.12 69.26 67.45 68.65 158,843 +0.13 +0.19
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 75.47
On 2025-07-10		 71.02
On 2025-07-07		 1.66 2.26 74.40
On 2025-07-03		 71.02
On 2025-07-07		 -4.55 73.37
10D 75.47
On 2025-07-10		 66.82
On 2025-07-01		 7.25 10.69 74.40
On 2025-07-03		 71.02
On 2025-07-07		 -4.55 71.73
20D 75.47
On 2025-07-10		 65.25
On 2025-06-20		 6.93 10.17 68.77
On 2025-06-11		 65.25
On 2025-06-20		 -5.12 69.53
WTD 75.47
On 2025-07-10		 71.02
On 2025-07-07		 1.41 1.91 73.25
On 2025-07-07		 73.25
On 2025-07-07		 0.00 73.31
MTD 75.47
On 2025-07-10		 66.82
On 2025-07-01		 6.39 9.31 74.40
On 2025-07-03		 71.02
On 2025-07-07		 -4.55 73.04
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

75.04 +1.21 +1.64 183,508