5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
+7.11%
3 MONTH PERFORMANCE
+37.23%
6 MONTH PERFORMANCE
+73.14%
YEAR-TO-DATE PERFORMANCE
+87.56%
1 YEAR PERFORMANCE
+76.72%
Advanced Energy Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $217.35 | $215.16 (-1.01%) | $222.41 | $212.56 | 306.91 K | $8.09 B |
| 12/15/2025 | $218.40 | $216.87 (-0.7%) | $222.34 | $216.20 | 421.03 K | $8.15 B |
| 12/12/2025 | $220.85 | $215.07 (-2.62%) | $223.34 | $210.32 | 534.23 K | $8.09 B |
| 12/11/2025 | $220.89 | $224.11 (1.46%) | $224.37 | $214.78 | 354.23 K | $8.43 B |
| 12/10/2025 | $221.27 | $221.47 (0.09%) | $223.96 | $217.46 | 416.90 K | $8.33 B |
| 12/09/2025 | $219.74 | $221.27 (0.7%) | $222.61 | $216.43 | 317.23 K | $8.32 B |
| 12/08/2025 | $220.00 | $221.85 (0.84%) | $223.81 | $217.55 | 277.65 K | $8.34 B |
| 12/05/2025 | $214.17 | $219.38 (2.43%) | $220.86 | $213.81 | 403.40 K | $8.25 B |
| 12/04/2025 | $210.33 | $214.65 (2.05%) | $218.66 | $210.33 | 423.90 K | $8.07 B |
| 12/03/2025 | $211.68 | $213.44 (0.83%) | $218.05 | $208.01 | 431.50 K | $8.03 B |
| 12/02/2025 | $209.73 | $210.94 (0.58%) | $214.15 | $205.82 | 281.88 K | $7.93 B |
| 12/01/2025 | $207.46 | $207.78 (0.15%) | $210.92 | $204.95 | 277.19 K | $7.81 B |
| 11/28/2025 | $211.50 | $211.19 (-0.15%) | $212.03 | $208.77 | 148.21 K | $7.94 B |
| 11/26/2025 | $206.58 | $209.90 (1.61%) | $213.34 | $205.95 | 545.16 K | $7.89 B |
| 11/25/2025 | $205.90 | $205.92 (0.01%) | $209.79 | $200.30 | 317.06 K | $7.74 B |
| 11/24/2025 | $198.21 | $206.04 (3.95%) | $206.47 | $195.96 | 306.80 K | $7.75 B |
| 11/21/2025 | $189.55 | $196.00 (3.4%) | $198.85 | $188.64 | 440.90 K | $7.37 B |
| 11/20/2025 | $206.41 | $188.88 (-8.49%) | $209.98 | $187.71 | 555.73 K | $7.10 B |
| 11/19/2025 | $199.24 | $198.89 (-0.18%) | $207.08 | $198.57 | 386.21 K | $7.48 B |
| 11/18/2025 | $196.82 | $199.22 (1.22%) | $202.14 | $193.22 | 513.10 K | $7.49 B |
| 11/17/2025 | $200.27 | $198.54 (-0.86%) | $206.51 | $197.53 | 280.52 K | $7.47 B |
| 11/14/2025 | $192.57 | $202.48 (5.15%) | $207.86 | $192.57 | 450.23 K | $7.61 B |
| 11/13/2025 | $210.21 | $202.82 (-3.52%) | $211.17 | $199.08 | 511.85 K | $7.63 B |
| 11/12/2025 | $221.05 | $212.79 (-3.74%) | $222.92 | $212.14 | 597.35 K | $8.00 B |
| 11/11/2025 | $217.13 | $215.98 (-0.53%) | $219.08 | $214.05 | 409.55 K | $8.12 B |
| 11/10/2025 | $224.26 | $219.30 (-2.21%) | $224.39 | $218.81 | 391.50 K | $8.25 B |
| 11/07/2025 | $214.37 | $216.73 (1.1%) | $219.20 | $210.13 | 563.11 K | $8.15 B |
| 11/06/2025 | $225.90 | $219.20 (-2.97%) | $226.06 | $215.86 | 527.05 K | $8.24 B |
| 11/05/2025 | $221.56 | $225.80 (1.91%) | $232.05 | $205.78 | 2.81 M | $8.49 B |
| 11/04/2025 | $199.41 | $195.05 (-2.19%) | $201.20 | $193.95 | 554.39 K | $7.33 B |
| 11/03/2025 | $205.68 | $205.61 (-0.03%) | $205.85 | $199.42 | 508.20 K | $7.73 B |
| 10/31/2025 | $206.55 | $202.73 (-1.85%) | $208.21 | $200.31 | 419.74 K | $7.62 B |
| 10/30/2025 | $207.39 | $205.61 (-0.86%) | $210.41 | $203.87 | 318.40 K | $7.73 B |
| 10/29/2025 | $205.62 | $208.05 (1.18%) | $213.64 | $205.13 | 502.53 K | $7.82 B |
| 10/28/2025 | $205.14 | $204.62 (-0.25%) | $205.47 | $200.71 | 410.10 K | $7.69 B |
| 10/27/2025 | $204.50 | $205.12 (0.3%) | $206.85 | $203.15 | 270.12 K | $7.71 B |
| 10/24/2025 | $201.00 | $202.61 (0.8%) | $205.36 | $200.37 | 341.97 K | $7.62 B |
| 10/23/2025 | $190.29 | $198.42 (4.27%) | $203.20 | $189.29 | 487.27 K | $7.46 B |
| 10/22/2025 | $195.40 | $190.46 (-2.53%) | $196.70 | $185.52 | 517.20 K | $7.16 B |
| 10/21/2025 | $196.57 | $196.58 (0.01%) | $197.39 | $192.51 | 386.41 K | $7.39 B |
| 10/20/2025 | $192.51 | $197.44 (2.56%) | $198.68 | $192.51 | 787.54 K | $7.42 B |
| 10/17/2025 | $189.49 | $191.98 (1.31%) | $195.23 | $189.49 | 533.04 K | $7.22 B |
| 10/16/2025 | $191.73 | $192.22 (0.26%) | $194.69 | $188.92 | 818.82 K | $7.23 B |
| 10/15/2025 | $186.99 | $189.96 (1.59%) | $190.14 | $184.85 | 300.35 K | $7.14 B |
| 10/14/2025 | $177.52 | $182.75 (2.95%) | $185.00 | $176.15 | 300.31 K | $6.87 B |
| 10/13/2025 | $176.58 | $182.15 (3.15%) | $182.69 | $174.12 | 380.35 K | $6.85 B |
| 10/10/2025 | $180.85 | $169.62 (-6.21%) | $183.93 | $169.36 | 477.94 K | $6.38 B |
| 10/09/2025 | $174.73 | $179.98 (3%) | $180.53 | $174.02 | 345.50 K | $6.77 B |
| 10/08/2025 | $173.78 | $174.92 (0.66%) | $175.77 | $171.82 | 234.60 K | $6.58 B |
| 10/07/2025 | $177.11 | $173.09 (-2.27%) | $177.95 | $171.28 | 209.50 K | $6.51 B |
| 10/06/2025 | $177.28 | $176.02 (-0.71%) | $179.41 | $173.86 | 397.16 K | $6.62 B |
| 10/03/2025 | $177.75 | $173.86 (-2.19%) | $180.00 | $172.91 | 310.40 K | $6.54 B |
| 10/02/2025 | $179.76 | $178.08 (-0.93%) | $180.90 | $173.94 | 380.90 K | $6.70 B |
| 10/01/2025 | $168.23 | $176.20 (4.74%) | $176.58 | $167.23 | 537.32 K | $6.63 B |
| 09/30/2025 | $167.00 | $170.14 (1.88%) | $170.54 | $163.13 | 434.30 K | $6.40 B |
| 09/29/2025 | $168.25 | $166.76 (-0.89%) | $168.76 | $164.40 | 274.50 K | $6.27 B |
| 09/26/2025 | $167.01 | $166.46 (-0.33%) | $167.95 | $163.93 | 274.20 K | $6.26 B |
| 09/25/2025 | $168.23 | $167.35 (-0.52%) | $168.23 | $163.70 | 397.74 K | $6.29 B |
| 09/24/2025 | $175.86 | $170.77 (-2.89%) | $175.88 | $169.85 | 234.23 K | $6.42 B |
| 09/23/2025 | $175.65 | $176.59 (0.54%) | $179.28 | $175.20 | 374.40 K | $6.64 B |
| 09/22/2025 | $174.08 | $174.77 (0.4%) | $175.18 | $170.86 | 441.40 K | $6.57 B |
| 09/19/2025 | $171.88 | $174.35 (1.44%) | $174.51 | $166.50 | 1.50 M | $6.56 B |
| 09/18/2025 | $160.68 | $169.75 (5.64%) | $171.21 | $160.68 | 855.85 K | $6.38 B |
| 09/17/2025 | $157.73 | $157.79 (0.04%) | $160.00 | $155.25 | 254.10 K | $5.93 B |
| 09/16/2025 | $157.39 | $158.03 (0.41%) | $158.91 | $155.07 | 336.00 K | $5.94 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.
