5 DAY PERFORMANCE
+60.20%
1 MONTH PERFORMANCE
-4.30%
3 MONTH PERFORMANCE
-15.96%
6 MONTH PERFORMANCE
-36.05%
YEAR-TO-DATE PERFORMANCE
+217.33%
1 YEAR PERFORMANCE
+274.98%
Applied Optoelectronics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $62.07 | $59.27 (-4.51%) | $64.13 | $57.24 | 15.81 M | $4.83 B |
| 11/03/2026 | $63.96 | $63.97 (0.02%) | $66.58 | $62.30 | 11.46 M | $5.22 B |
| 11/02/2026 | $70.53 | $62.50 (-11.39%) | $71.58 | $61.88 | 15.06 M | $5.10 B |
| 10/30/2026 | $71.86 | $69.05 (-3.91%) | $74.25 | $65.77 | 17.12 M | $5.63 B |
| 10/29/2026 | $81.63 | $79.19 (-2.99%) | $83.31 | $76.98 | 9.80 M | $6.46 B |
| 10/28/2026 | $78.17 | $82.22 (5.18%) | $82.28 | $77.02 | 12.09 M | $6.71 B |
| 10/27/2026 | $73.27 | $76.95 (5.02%) | $77.28 | $71.08 | 9.44 M | $6.28 B |
| 10/26/2026 | $67.48 | $71.94 (6.61%) | $74.39 | $66.51 | 11.30 M | $5.87 B |
| 10/23/2026 | $68.72 | $67.51 (-1.76%) | $71.20 | $67.12 | 8.97 M | $5.51 B |
| 10/22/2026 | $72.19 | $68.07 (-5.71%) | $73.15 | $66.28 | 14.15 M | $5.55 B |
| 10/21/2026 | $80.92 | $77.32 (-4.45%) | $81.32 | $76.51 | 7.89 M | $6.31 B |
| 10/20/2026 | $75.00 | $76.74 (2.32%) | $79.19 | $73.05 | 9.12 M | $6.26 B |
| 10/19/2026 | $80.00 | $78.20 (-2.25%) | $80.47 | $75.62 | 11.70 M | $6.38 B |
| 10/16/2026 | $83.31 | $75.57 (-9.29%) | $83.44 | $75.43 | 14.15 M | $6.16 B |
| 10/15/2026 | $80.91 | $83.73 (3.49%) | $85.02 | $76.21 | 17.79 M | $6.83 B |
| 10/14/2026 | $94.96 | $86.22 (-9.2%) | $96.14 | $85.76 | 14.93 M | $7.03 B |
| 10/13/2026 | $97.44 | $97.78 (0.35%) | $99.77 | $95.08 | 10.83 M | $7.98 B |
| 10/12/2026 | $106.20 | $100.68 (-5.2%) | $106.41 | $99.22 | 11.03 M | $8.21 B |
| 10/09/2026 | $113.00 | $109.64 (-2.97%) | $117.16 | $108.62 | 14.51 M | $8.94 B |
| 10/08/2026 | $117.44 | $105.90 (-9.83%) | $119.91 | $104.88 | 19.42 M | $8.64 B |
| 10/07/2026 | $126.12 | $122.54 (-2.84%) | $127.89 | $119.73 | 10.77 M | $10.00 B |
| 10/06/2026 | $126.00 | $130.16 (3.3%) | $131.15 | $124.30 | 12.53 M | $10.62 B |
| 10/05/2026 | $118.50 | $121.57 (2.59%) | $121.92 | $112.80 | 9.35 M | $9.92 B |
| 10/02/2026 | $110.25 | $115.59 (4.84%) | $117.70 | $106.32 | 11.07 M | $9.43 B |
| 10/01/2026 | $99.67 | $107.32 (7.68%) | $108.28 | $97.77 | 11.31 M | $8.75 B |
| 09/30/2026 | $101.90 | $99.26 (-2.59%) | $104.25 | $96.41 | 5.83 M | $8.10 B |
| 09/29/2026 | $98.77 | $100.67 (1.92%) | $103.83 | $97.43 | 7.29 M | $8.21 B |
| 09/28/2026 | $100.09 | $96.82 (-3.27%) | $102.43 | $93.62 | 8.20 M | $7.90 B |
| 09/25/2026 | $101.71 | $101.40 (-0.3%) | $105.03 | $99.97 | 5.51 M | $8.27 B |
| 09/24/2026 | $98.93 | $101.03 (2.12%) | $103.58 | $97.59 | 5.55 M | $8.24 B |
| 09/23/2026 | $106.60 | $101.06 (-5.2%) | $107.32 | $100.42 | 6.60 M | $8.24 B |
| 09/22/2026 | $106.93 | $107.00 (0.07%) | $110.74 | $103.90 | 7.48 M | $8.73 B |
| 09/21/2026 | $108.20 | $108.67 (0.43%) | $109.73 | $104.92 | 8.16 M | $8.86 B |
| 09/18/2026 | $101.07 | $105.17 (4.06%) | $105.44 | $98.52 | 9.92 M | $8.58 B |
| 09/17/2026 | $100.73 | $98.06 (-2.65%) | $102.35 | $96.36 | 7.82 M | $8.00 B |
| 09/16/2026 | $98.20 | $96.74 (-1.49%) | $99.60 | $94.00 | 7.10 M | $7.89 B |
| 09/15/2026 | $96.99 | $95.29 (-1.75%) | $99.79 | $95.08 | 4.60 M | $7.77 B |
| 09/14/2026 | $96.77 | $95.76 (-1.04%) | $101.13 | $95.67 | 8.52 M | $7.81 B |
| 09/11/2026 | $104.51 | $105.36 (0.81%) | $108.67 | $104.08 | 5.00 M | $8.59 B |
| 09/10/2026 | $104.50 | $103.29 (-1.16%) | $109.78 | $102.99 | 5.70 M | $8.43 B |
| 09/09/2026 | $110.78 | $107.93 (-2.57%) | $113.64 | $107.62 | 5.98 M | $8.80 B |
| 09/08/2026 | $108.39 | $111.55 (2.92%) | $116.90 | $107.80 | 12.08 M | $9.10 B |
| 09/04/2026 | $101.91 | $105.53 (3.55%) | $106.56 | $100.54 | 6.84 M | $8.61 B |
| 09/03/2026 | $101.90 | $100.38 (-1.49%) | $103.14 | $96.96 | 5.92 M | $8.19 B |
| 09/02/2026 | $102.09 | $103.13 (1.02%) | $104.74 | $100.80 | 4.09 M | $8.41 B |
| 09/01/2026 | $104.45 | $103.39 (-1.01%) | $105.74 | $101.23 | 4.89 M | $8.43 B |
| 08/31/2026 | $107.52 | $107.69 (0.16%) | $108.67 | $104.06 | 4.61 M | $8.78 B |
| 08/28/2026 | $110.46 | $106.23 (-3.83%) | $110.90 | $105.15 | 5.72 M | $8.66 B |
| 08/27/2026 | $117.03 | $113.28 (-3.2%) | $118.90 | $111.30 | 6.25 M | $9.24 B |
| 08/26/2026 | $110.59 | $113.76 (2.87%) | $114.21 | $110.01 | 4.88 M | $9.28 B |
| 08/25/2026 | $111.78 | $113.15 (1.23%) | $115.08 | $110.24 | 6.74 M | $9.23 B |
| 08/24/2026 | $109.13 | $107.63 (-1.37%) | $112.46 | $102.10 | 15.02 M | $8.78 B |
| 08/21/2026 | $129.37 | $124.82 (-3.52%) | $133.72 | $121.89 | 9.75 M | $10.18 B |
| 08/20/2026 | $121.92 | $129.10 (5.89%) | $130.49 | $118.60 | 9.52 M | $10.53 B |
| 08/19/2026 | $135.85 | $122.19 (-10.06%) | $138.56 | $121.50 | 12.35 M | $9.97 B |
| 08/18/2026 | $146.20 | $131.41 (-10.12%) | $151.41 | $131.22 | 14.65 M | $10.72 B |
| 08/17/2026 | $152.64 | $154.89 (1.47%) | $160.99 | $147.35 | 12.90 M | $12.63 B |
| 08/14/2026 | $130.39 | $150.28 (15.25%) | $153.39 | $130.34 | 18.78 M | $12.26 B |
| 08/13/2026 | $135.84 | $130.08 (-4.24%) | $144.52 | $129.67 | 10.70 M | $10.61 B |
| 08/12/2026 | $141.70 | $138.08 (-2.55%) | $142.80 | $129.09 | 13.19 M | $11.26 B |
| 08/11/2026 | $133.97 | $134.33 (0.27%) | $137.23 | $127.50 | 9.21 M | $10.96 B |
| 08/10/2026 | $141.72 | $132.81 (-6.29%) | $148.90 | $128.80 | 18.51 M | $10.83 B |
| 08/07/2026 | $142.48 | $135.63 (-4.81%) | $149.35 | $130.50 | 24.10 M | $11.06 B |
| 08/06/2026 | $121.38 | $124.22 (2.34%) | $134.29 | $118.88 | 15.38 M | $10.13 B |
| 08/05/2026 | $128.45 | $128.56 (0.09%) | $140.34 | $128.00 | 12.48 M | $10.49 B |
| 08/04/2026 | $128.57 | $131.63 (2.38%) | $136.27 | $123.50 | 21.01 M | $10.74 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.
