IPGP: IPG Photonics Corporation

As of Friday, October 30th, 2026

$ 72.59

-3.11 -4.11%

Open: 72.30
High: 73.73
Low: 71.23
Volume: 376,802
Previous Close on Thursday, October 29th, 2026

$ 75.70

+0.17 +0.23%

Open: 74.56
High: 76.90
Low: 74.56
Volume: 32,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 72.30 73.73 71.23 72.59 376,802 -3.11 -4.11
2026-10-29 74.56 76.90 74.56 75.70 32,203 +0.17 +0.23
2026-10-28 75.51 76.24 74.06 75.53 309,407 +1.19 +1.60
2026-10-27 74.08 75.13 73.22 74.34 306,225 +1.53 +2.10
2026-10-26 72.07 73.94 70.76 72.81 303,079 +1.74 +2.45
2026-10-23 69.28 71.45 68.27 71.07 314,328 +1.66 +2.39
2026-10-22 71.47 71.88 68.63 69.41 332,469 -4.62 -6.24
2026-10-21 73.83 74.79 72.98 74.03 289,881 +1.54 +2.12
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 76.90
On 2026-10-29		 70.76
On 2026-10-26		 1.52 2.14 76.90
On 2026-10-29		 71.23
On 2026-10-30		 -7.37 74.19
10D 76.90
On 2026-10-29		 68.27
On 2026-10-23		 1.58 2.23 74.79
On 2026-10-21		 68.27
On 2026-10-23		 -8.71 73.05
20D 84.89
On 2026-10-05		 68.27
On 2026-10-23		 -11.46 -13.63 84.89
On 2026-10-05		 68.27
On 2026-10-23		 -19.58 75.25
WTD 76.90
On 2026-10-29		 70.76
On 2026-10-26		 1.52 2.14 76.90
On 2026-10-29		 71.23
On 2026-10-30		 -7.37 74.19
MTD 86.42
On 2026-10-02		 68.27
On 2026-10-23		 -5.69 -7.27 86.42
On 2026-10-02		 68.27
On 2026-10-23		 -21.00 76.03
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

30.05 -0.34 -1.12 5,477,330
CMS

CMS Energy Corporation

70.10 +0.58 +0.83 4,479,978
V

Visa Inc.

413.82 +3.28 +0.80 7,052,455
IBP

Installed Building Products Inc.

213.35 +1.12 +0.53 27,911
IPGP

IPG Photonics Corporation

72.59 -3.11 -4.11 376,802