IPGP: IPG Photonics Corporation

As of Friday, April 10th, 2026

$ 127.32

+2.94 +2.36%

Open: 125.81
High: 128.15
Low: 123.00
Volume: 287,556
Previous Close on Thursday, April 9th, 2026

$ 124.38

+4.09 +3.40%

Open: 120.81
High: 126.01
Low: 120.58
Volume: 460,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 125.81 128.15 123.00 127.32 287,556 +2.94 +2.36
2026-04-09 120.81 126.01 120.58 124.38 460,684 +4.09 +3.40
2026-04-08 120.12 122.95 118.93 120.29 342,468 +7.18 +6.35
2026-04-07 109.65 113.37 108.75 113.11 310,655 +2.71 +2.45
2026-04-06 114.29 117.18 108.49 110.40 398,119 -3.54 -3.11
2026-04-02 112.11 117.14 111.14 113.94 261,076 -1.55 -1.34
2026-04-01 116.66 118.87 115.05 115.49 31,647 +0.90 +0.79
2026-03-31 109.32 114.74 109.32 114.59 273,893 +6.90 +6.41
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 128.15
On 2026-04-10		 108.49
On 2026-04-06		 13.38 11.74 117.18
On 2026-04-06		 108.75
On 2026-04-07		 -7.19 119.10
10D 128.15
On 2026-04-10		 106.26
On 2026-03-30		 8.62 7.26 120.30
On 2026-03-27		 106.26
On 2026-03-30		 -11.67 116.29
20D 131.20
On 2026-03-25		 106.26
On 2026-03-30		 17.71 16.15 131.20
On 2026-03-25		 106.26
On 2026-03-30		 -19.01 117.47
WTD 128.15
On 2026-04-10		 108.49
On 2026-04-06		 13.38 11.74 117.18
On 2026-04-06		 108.75
On 2026-04-07		 -7.19 119.10
MTD 128.15
On 2026-04-10		 108.49
On 2026-04-06		 12.73 11.11 118.87
On 2026-04-01		 108.49
On 2026-04-06		 -8.73 117.85
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
SPGI

S&P Global Inc.

415.42 -8.90 -2.10 2,015,697
IPGP

IPG Photonics Corporation

127.32 +2.94 +2.36 287,556