IPGP: IPG Photonics Corporation

As of Friday, August 14th, 2026

$ 85.79

+1.85 +2.20%

Open: 83.90
High: 86.78
Low: 83.27
Volume: 411,749
Previous Close on Thursday, August 13th, 2026

$ 83.94

-3.37 -3.86%

Open: 86.51
High: 88.79
Low: 83.77
Volume: 359,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 83.90 86.78 83.27 85.79 411,749 +1.85 +2.20
2026-08-13 86.51 88.79 83.77 83.94 359,072 -3.37 -3.86
2026-08-12 89.43 89.78 85.96 87.31 406,884 +1.51 +1.76
2026-08-11 86.93 87.31 85.33 85.80 243,061 +0.91 +1.07
2026-08-10 91.63 92.48 84.68 84.89 379,695 -5.34 -5.92
2026-08-07 89.47 92.13 87.66 90.23 350,946 +3.53 +4.07
2026-08-06 89.96 92.71 86.37 86.70 592,497 -5.05 -5.50
2026-08-05 95.74 99.95 91.35 91.75 489,284 -2.32 -2.47
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 92.48
On 2026-08-10		 83.27
On 2026-08-14		 -4.44 -4.92 92.48
On 2026-08-10		 83.27
On 2026-08-14		 -9.96 85.55
10D 99.95
On 2026-08-05		 83.00
On 2026-08-03		 0.73 0.86 99.95
On 2026-08-05		 83.27
On 2026-08-14		 -16.69 87.77
20D 105.87
On 2026-07-20		 79.69
On 2026-07-29		 -18.54 -17.77 105.87
On 2026-07-20		 79.69
On 2026-07-29		 -24.72 89.41
WTD 92.48
On 2026-08-10		 83.27
On 2026-08-14		 -4.44 -4.92 92.48
On 2026-08-10		 83.27
On 2026-08-14		 -9.96 85.55
MTD 99.95
On 2026-08-05		 83.00
On 2026-08-03		 0.73 0.86 99.95
On 2026-08-05		 83.27
On 2026-08-14		 -16.69 87.77
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

85.79 +1.85 +2.20 411,749