IPGP: IPG Photonics Corporation
$ 78.27 |
|
+0.53 +0.68% |
|
| Open: | 79.40 |
| High: | 80.35 |
| Low: | 76.64 |
| Volume: | 207,926 |
$ 77.74
-3.15 -3.89%
| Open: | 79.53 |
| High: | 80.36 |
| Low: | 77.11 |
| Volume: | 290,544 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 79.40 | 80.35 | 76.64 | 78.27 | 207,926 | +0.53 | +0.68 |
| 2026-10-08 | 79.53 | 80.36 | 77.11 | 77.74 | 290,544 | -3.15 | -3.89 |
| 2026-10-07 | 81.72 | 82.35 | 78.74 | 80.89 | 347,109 | -2.80 | -3.35 |
| 2026-10-06 | 84.30 | 84.76 | 82.50 | 83.69 | 294,443 | +0.09 | +0.11 |
| 2026-10-05 | 83.98 | 84.89 | 83.40 | 83.60 | 356,474 | -0.45 | -0.54 |
| 2026-10-02 | 85.44 | 86.42 | 83.87 | 84.05 | 648,038 | +0.39 | +0.47 |
| 2026-10-01 | 78.46 | 84.09 | 77.71 | 83.66 | 442,064 | +5.38 | +6.87 |
| 2026-09-30 | 78.67 | 79.79 | 77.41 | 78.28 | 47,593 | -0.24 | -0.31 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 84.89 On 2026-10-05 |
76.64 On 2026-10-09 |
-5.78 | -6.88 | 84.89 On 2026-10-05 |
76.64 On 2026-10-09 |
-9.72 | 80.84 |
| 10D | 86.42 On 2026-10-02 |
75.57 On 2026-09-28 |
0.15 | 0.19 | 86.42 On 2026-10-02 |
76.64 On 2026-10-09 |
-11.32 | 80.59 |
| 20D | 86.42 On 2026-10-02 |
74.51 On 2026-09-15 |
-1.72 | -2.15 | 86.42 On 2026-10-02 |
76.64 On 2026-10-09 |
-11.32 | 78.71 |
| WTD | 84.89 On 2026-10-05 |
76.64 On 2026-10-09 |
-5.78 | -6.88 | 84.89 On 2026-10-05 |
76.64 On 2026-10-09 |
-9.72 | 80.84 |
| MTD | 86.42 On 2026-10-02 |
76.64 On 2026-10-09 |
-0.01 | -0.01 | 86.42 On 2026-10-02 |
76.64 On 2026-10-09 |
-11.32 | 81.70 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,654.95 | +423.31 | +0.83 | 339,037,205 |
|
DJTA
Dow Jones Transportation Average |
19,804.14 | -4.93 | -0.02 | 62,745,508 |
|
SPX
S&P 500 Index |
7,811.54 | +46.18 | +0.59 | |
|
OEX
S&P 100 Index |
3,893.54 | +19.55 | +0.50 | |
|
NDX
NASDAQ 100 Index |
30,883.15 | +157.34 | +0.51 | |
|
NYA
NYSE Composite Index |
23,939.10 | +141.50 | +0.59 | |
|
XAX
NYSE AMEX Composite Index |
8,172.37 | +44.13 | +0.54 | |
|
RUI
RUSSELL 1000 Index |
4,247.06 | +26.59 | +0.63 | |
|
RUT
Russell 2000 Index |
2,806.98 | +12.85 | +0.46 | |
|
RUA
Russell 3000 Index |
4,419.32 | +27.38 | +0.62 | |
|
VIX
CBOE Volatility Index |
14.84 | -0.65 | -4.20 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.73 | -0.03 | -0.14 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.86 | -0.19 | -0.95 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.32 | -1.77 |