5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+6.83%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
-18.66%
YEAR-TO-DATE PERFORMANCE
+45.68%
1 YEAR PERFORMANCE
+69.47%
Advanced Energy Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $289.45 | $289.45 (0%) | $289.45 | $289.45 | 4.62 K | |
| 10/08/2026 | $286.56 | $284.24 (-0.81%) | $293.16 | $280.53 | 388.33 K | $11.06 B |
| 10/07/2026 | $295.00 | $292.25 (-0.93%) | $295.00 | $283.63 | 482.43 K | $11.37 B |
| 10/06/2026 | $301.98 | $302.77 (0.26%) | $307.88 | $300.14 | 493.28 K | $11.78 B |
| 10/05/2026 | $304.76 | $297.29 (-2.45%) | $306.58 | $295.00 | 592.63 K | $11.56 B |
| 10/02/2026 | $303.81 | $304.28 (0.15%) | $309.33 | $301.00 | 437.55 K | $11.84 B |
| 10/01/2026 | $282.25 | $294.11 (4.2%) | $298.08 | $280.33 | 453.01 K | $11.44 B |
| 09/30/2026 | $285.00 | $281.82 (-1.12%) | $286.11 | $277.10 | 415.25 K | $10.96 B |
| 09/29/2026 | $284.63 | $283.30 (-0.47%) | $286.31 | $278.00 | 337.51 K | $11.02 B |
| 09/28/2026 | $280.67 | $277.84 (-1.01%) | $286.96 | $271.95 | 451.13 K | $10.81 B |
| 09/25/2026 | $280.98 | $279.68 (-0.46%) | $287.97 | $278.18 | 342.60 K | $10.88 B |
| 09/24/2026 | $273.45 | $278.03 (1.67%) | $278.59 | $268.28 | 432.08 K | $10.82 B |
| 09/23/2026 | $271.09 | $279.43 (3.08%) | $281.16 | $267.61 | 524.52 K | $10.87 B |
| 09/22/2026 | $263.03 | $273.43 (3.95%) | $273.74 | $262.02 | 483.86 K | $10.64 B |
| 09/21/2026 | $267.50 | $262.74 (-1.78%) | $270.59 | $261.45 | 730.67 K | $10.22 B |
| 09/18/2026 | $256.76 | $262.20 (2.12%) | $262.95 | $256.76 | 1.24 M | $10.20 B |
| 09/17/2026 | $260.45 | $254.43 (-2.31%) | $262.95 | $251.00 | 437.64 K | $9.90 B |
| 09/16/2026 | $255.39 | $252.22 (-1.24%) | $258.58 | $248.86 | 561.95 K | $9.81 B |
| 09/15/2026 | $258.00 | $250.57 (-2.88%) | $260.89 | $244.83 | 729.33 K | $9.75 B |
| 09/14/2026 | $267.15 | $254.35 (-4.79%) | $269.99 | $253.34 | 654.10 K | $9.89 B |
| 09/11/2026 | $280.28 | $287.25 (2.49%) | $288.23 | $278.28 | 426.90 K | $11.17 B |
| 09/10/2026 | $277.43 | $273.74 (-1.33%) | $284.50 | $273.02 | 318.51 K | $10.65 B |
| 09/09/2026 | $287.05 | $285.52 (-0.53%) | $294.07 | $284.73 | 349.00 K | $11.11 B |
| 09/08/2026 | $288.14 | $288.72 (0.2%) | $294.65 | $287.89 | 560.65 K | $11.23 B |
| 09/04/2026 | $278.46 | $280.90 (0.88%) | $282.62 | $276.87 | 370.07 K | $10.93 B |
| 09/03/2026 | $265.91 | $274.30 (3.16%) | $274.30 | $257.46 | 572.80 K | $10.67 B |
| 09/02/2026 | $268.00 | $268.19 (0.07%) | $272.17 | $261.72 | 422.33 K | $10.43 B |
| 09/01/2026 | $272.00 | $267.00 (-1.84%) | $278.00 | $265.89 | 423.71 K | $10.39 B |
| 08/31/2026 | $272.39 | $276.86 (1.64%) | $277.63 | $272.00 | 636.60 K | $10.77 B |
| 08/28/2026 | $285.80 | $272.82 (-4.54%) | $291.65 | $272.04 | 641.75 K | $10.61 B |
| 08/27/2026 | $290.05 | $287.09 (-1.02%) | $297.97 | $283.52 | 518.14 K | $11.17 B |
| 08/26/2026 | $277.13 | $283.06 (2.14%) | $285.83 | $275.76 | 479.51 K | $11.01 B |
| 08/25/2026 | $280.68 | $275.43 (-1.87%) | $283.39 | $271.65 | 399.98 K | $10.71 B |
| 08/24/2026 | $280.12 | $274.67 (-1.95%) | $281.21 | $269.48 | 884.94 K | $10.68 B |
| 08/21/2026 | $296.96 | $285.83 (-3.75%) | $297.69 | $282.79 | 396.90 K | $11.12 B |
| 08/20/2026 | $290.00 | $292.62 (0.9%) | $301.53 | $287.00 | 424.24 K | $11.38 B |
| 08/19/2026 | $314.93 | $294.31 (-6.55%) | $316.00 | $292.01 | 495.89 K | $11.45 B |
| 08/18/2026 | $332.68 | $314.43 (-5.49%) | $334.00 | $309.02 | 633.72 K | $12.23 B |
| 08/17/2026 | $332.60 | $348.63 (4.82%) | $349.58 | $330.74 | 465.66 K | $13.56 B |
| 08/14/2026 | $328.63 | $330.26 (0.5%) | $337.62 | $325.47 | 345.65 K | $12.85 B |
| 08/13/2026 | $336.27 | $329.54 (-2%) | $341.51 | $328.33 | 378.55 K | $12.82 B |
| 08/12/2026 | $340.00 | $337.32 (-0.79%) | $346.83 | $336.99 | 356.63 K | $13.12 B |
| 08/11/2026 | $319.19 | $327.59 (2.63%) | $328.26 | $316.05 | 545.32 K | $12.74 B |
| 08/10/2026 | $331.84 | $314.49 (-5.23%) | $331.84 | $314.22 | 533.70 K | $12.23 B |
| 08/07/2026 | $329.42 | $325.02 (-1.34%) | $334.98 | $319.96 | 453.20 K | $12.64 B |
| 08/06/2026 | $325.04 | $323.91 (-0.35%) | $334.79 | $317.66 | 470.20 K | $12.60 B |
| 08/05/2026 | $345.00 | $329.23 (-4.57%) | $350.69 | $328.59 | 837.23 K | $12.81 B |
| 08/04/2026 | $337.27 | $341.39 (1.22%) | $344.47 | $323.50 | 1.73 M | $13.28 B |
| 08/03/2026 | $282.00 | $296.38 (5.1%) | $299.37 | $276.77 | 1.12 M | $11.53 B |
| 07/31/2026 | $290.07 | $289.52 (-0.19%) | $304.53 | $283.42 | 992.00 K | $11.26 B |
| 07/30/2026 | $267.93 | $274.26 (2.36%) | $279.41 | $267.83 | 1.20 M | $10.50 B |
| 07/29/2026 | $269.51 | $252.49 (-6.32%) | $276.44 | $248.79 | 1.16 M | $9.52 B |
| 07/28/2026 | $280.57 | $273.42 (-2.55%) | $280.60 | $262.64 | 818.35 K | $10.31 B |
| 07/27/2026 | $305.15 | $291.95 (-4.33%) | $312.21 | $282.31 | 511.36 K | $11.01 B |
| 07/24/2026 | $311.75 | $303.99 (-2.49%) | $315.88 | $302.00 | 757.43 K | $11.46 B |
| 07/23/2026 | $313.21 | $315.14 (0.62%) | $326.04 | $312.11 | 432.24 K | $11.88 B |
| 07/22/2026 | $304.76 | $317.31 (4.12%) | $319.26 | $303.01 | 653.43 K | $11.96 B |
| 07/21/2026 | $289.90 | $303.71 (4.76%) | $304.09 | $289.90 | 651.74 K | $11.45 B |
| 07/20/2026 | $288.30 | $280.67 (-2.65%) | $293.37 | $278.02 | 521.80 K | $10.58 B |
| 07/17/2026 | $272.08 | $284.05 (4.4%) | $287.64 | $264.81 | 771.74 K | $10.71 B |
| 07/16/2026 | $291.29 | $285.89 (-1.85%) | $299.69 | $284.59 | 687.30 K | $10.78 B |
| 07/15/2026 | $311.84 | $301.88 (-3.19%) | $311.84 | $291.43 | 420.82 K | $11.38 B |
| 07/14/2026 | $312.24 | $305.20 (-2.25%) | $314.93 | $302.25 | 310.28 K | $11.51 B |
| 07/13/2026 | $300.00 | $298.52 (-0.49%) | $307.10 | $295.71 | 452.74 K | $11.25 B |
| 07/10/2026 | $302.13 | $308.05 (1.96%) | $309.57 | $300.62 | 373.81 K | $11.61 B |
| 07/09/2026 | $313.12 | $309.27 (-1.23%) | $317.50 | $308.01 | 758.42 K | $11.66 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.
