5 DAY PERFORMANCE
-25.73%
1 MONTH PERFORMANCE
-22.40%
3 MONTH PERFORMANCE
+148.81%
6 MONTH PERFORMANCE
+415.23%
YEAR-TO-DATE PERFORMANCE
+217.33%
1 YEAR PERFORMANCE
+486.22%
Applied Optoelectronics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/14/2026 | $216.38 | $203.57 (-5.92%) | $218.94 | $199.08 | 12.10 M | $15.47 B |
| 05/13/2026 | $205.00 | $223.10 (8.83%) | $233.67 | $191.74 | 18.45 M | $16.95 B |
| 05/12/2026 | $178.00 | $188.28 (5.78%) | $208.00 | $173.50 | 16.39 M | $14.31 B |
| 05/11/2026 | $152.26 | $184.90 (21.44%) | $190.96 | $150.54 | 16.66 M | $14.05 B |
| 05/08/2026 | $173.85 | $148.94 (-14.33%) | $177.88 | $143.58 | 20.78 M | $11.32 B |
| 05/07/2026 | $172.60 | $157.55 (-8.72%) | $172.60 | $152.19 | 14.49 M | $11.97 B |
| 05/06/2026 | $186.96 | $178.54 (-4.5%) | $187.93 | $169.24 | 9.11 M | $13.57 B |
| 05/05/2026 | $175.27 | $180.57 (3.02%) | $188.92 | $174.20 | 7.98 M | $13.72 B |
| 05/04/2026 | $187.80 | $172.98 (-7.89%) | $189.50 | $172.60 | 10.18 M | $13.14 B |
| 05/01/2026 | $162.68 | $183.51 (12.8%) | $191.87 | $158.02 | 13.20 M | $12.91 B |
| 04/30/2026 | $157.05 | $164.36 (4.65%) | $165.77 | $149.73 | 8.84 M | $11.56 B |
| 04/29/2026 | $143.73 | $152.83 (6.33%) | $154.32 | $138.10 | 9.60 M | $10.75 B |
| 04/28/2026 | $138.65 | $137.26 (-1%) | $146.90 | $135.40 | 7.16 M | $9.65 B |
| 04/27/2026 | $153.10 | $145.78 (-4.78%) | $153.45 | $141.58 | 9.44 M | $10.25 B |
| 04/24/2026 | $142.02 | $162.17 (14.19%) | $164.87 | $140.00 | 13.92 M | $11.41 B |
| 04/23/2026 | $147.79 | $137.73 (-6.81%) | $153.20 | $132.63 | 8.14 M | $9.69 B |
| 04/22/2026 | $155.50 | $149.42 (-3.91%) | $159.15 | $138.62 | 9.84 M | $10.51 B |
| 04/21/2026 | $164.49 | $150.57 (-8.46%) | $173.41 | $149.68 | 10.31 M | $10.59 B |
| 04/20/2026 | $159.99 | $163.47 (2.18%) | $163.59 | $151.65 | 6.71 M | $11.50 B |
| 04/17/2026 | $160.62 | $159.42 (-0.75%) | $161.47 | $152.50 | 8.71 M | $11.21 B |
| 04/16/2026 | $140.00 | $157.32 (12.37%) | $157.40 | $136.36 | 10.69 M | $11.07 B |
| 04/15/2026 | $142.52 | $142.55 (0.02%) | $145.99 | $135.10 | 9.64 M | $10.03 B |
| 04/14/2026 | $154.51 | $146.39 (-5.26%) | $154.71 | $142.16 | 10.77 M | $10.30 B |
| 04/13/2026 | $148.53 | $153.19 (3.14%) | $155.40 | $143.50 | 11.02 M | $10.77 B |
| 04/10/2026 | $139.75 | $150.60 (7.76%) | $154.75 | $128.02 | 21.90 M | $10.59 B |
| 04/09/2026 | $132.73 | $133.30 (0.43%) | $145.10 | $127.11 | 16.93 M | $9.38 B |
| 04/08/2026 | $125.12 | $132.70 (6.06%) | $134.49 | $119.03 | 15.03 M | $9.33 B |
| 04/07/2026 | $108.83 | $117.64 (8.1%) | $118.70 | $108.78 | 12.27 M | $8.27 B |
| 04/06/2026 | $110.05 | $107.45 (-2.36%) | $117.23 | $105.10 | 16.99 M | $7.56 B |
| 04/02/2026 | $81.60 | $103.91 (27.34%) | $105.57 | $81.51 | 20.04 M | $7.31 B |
| 04/01/2026 | $90.15 | $86.35 (-4.22%) | $95.81 | $85.00 | 12.79 M | $6.07 B |
| 03/31/2026 | $86.69 | $84.59 (-2.42%) | $87.57 | $78.58 | 13.09 M | $5.95 B |
| 03/30/2026 | $99.74 | $85.19 (-14.59%) | $100.51 | $81.91 | 13.58 M | $5.99 B |
| 03/27/2026 | $101.20 | $98.21 (-2.95%) | $101.50 | $94.18 | 7.60 M | $6.91 B |
| 03/26/2026 | $111.00 | $97.42 (-12.23%) | $111.66 | $96.71 | 9.62 M | $6.85 B |
| 03/25/2026 | $110.12 | $114.41 (3.9%) | $118.75 | $109.01 | 11.31 M | $8.05 B |
| 03/24/2026 | $96.69 | $113.90 (17.8%) | $114.97 | $96.36 | 16.90 M | $8.01 B |
| 03/23/2026 | $90.00 | $95.76 (6.4%) | $96.09 | $84.92 | 10.73 M | $6.74 B |
| 03/20/2026 | $101.99 | $87.54 (-14.17%) | $102.69 | $84.60 | 12.21 M | $6.16 B |
| 03/19/2026 | $89.13 | $101.92 (14.35%) | $102.10 | $88.50 | 11.29 M | $7.17 B |
| 03/18/2026 | $95.34 | $92.63 (-2.84%) | $100.07 | $91.23 | 15.33 M | $6.52 B |
| 03/17/2026 | $90.07 | $86.33 (-4.15%) | $91.85 | $85.08 | 16.65 M | $6.07 B |
| 03/16/2026 | $100.00 | $94.07 (-5.93%) | $101.32 | $92.90 | 10.82 M | $6.62 B |
| 03/13/2026 | $104.37 | $96.81 (-7.24%) | $105.39 | $94.15 | 14.96 M | $6.81 B |
| 03/12/2026 | $115.53 | $106.19 (-8.08%) | $116.91 | $104.98 | 15.40 M | $7.47 B |
| 03/11/2026 | $118.55 | $127.01 (7.14%) | $128.96 | $113.88 | 10.31 M | $8.93 B |
| 03/10/2026 | $112.10 | $120.49 (7.48%) | $127.39 | $112.01 | 13.62 M | $8.47 B |
| 03/09/2026 | $95.18 | $110.62 (16.22%) | $110.87 | $93.73 | 13.84 M | $7.78 B |
| 03/06/2026 | $98.00 | $95.58 (-2.47%) | $114.63 | $95.07 | 15.24 M | $6.72 B |
| 03/05/2026 | $97.49 | $101.14 (3.74%) | $102.28 | $91.35 | 10.22 M | $7.11 B |
| 03/04/2026 | $101.20 | $99.71 (-1.47%) | $101.50 | $92.22 | 10.47 M | $7.01 B |
| 03/03/2026 | $91.50 | $95.34 (4.2%) | $97.40 | $86.05 | 16.98 M | $6.71 B |
| 03/02/2026 | $107.55 | $102.51 (-4.69%) | $110.00 | $93.78 | 27.11 M | $7.21 B |
| 02/27/2026 | $65.93 | $84.23 (27.76%) | $84.31 | $65.57 | 24.89 M | $5.92 B |
| 02/26/2026 | $58.31 | $53.69 (-7.92%) | $58.98 | $52.85 | 5.51 M | $3.78 B |
| 02/25/2026 | $57.20 | $58.12 (1.61%) | $59.25 | $56.85 | 3.65 M | $4.09 B |
| 02/24/2026 | $52.88 | $56.27 (6.41%) | $56.61 | $51.00 | 4.20 M | $3.96 B |
| 02/23/2026 | $50.52 | $53.96 (6.81%) | $55.09 | $49.95 | 6.24 M | $3.80 B |
| 02/20/2026 | $46.00 | $51.68 (12.35%) | $54.30 | $45.96 | 7.98 M | $3.27 B |
| 02/19/2026 | $43.25 | $46.98 (8.62%) | $47.00 | $42.71 | 3.21 M | $2.98 B |
| 02/18/2026 | $44.34 | $43.44 (-2.03%) | $44.68 | $42.56 | 1.86 M | $2.75 B |
| 02/17/2026 | $43.20 | $43.91 (1.64%) | $45.49 | $41.12 | 3.33 M | $2.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
