5 DAY PERFORMANCE
+10.55%
1 MONTH PERFORMANCE
+9.06%
3 MONTH PERFORMANCE
+3.50%
6 MONTH PERFORMANCE
+26.23%
YEAR-TO-DATE PERFORMANCE
+4.85%
1 YEAR PERFORMANCE
+20.84%
Advanced Energy Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $105.37 | $105.14 (-0.22%) | $106.27 | $104.32 | 58,407 | |
| 03/11/2025 | $105.49 | $103.25 (-2.12%) | $106.93 | $101.95 | 316,364 | $3.88 B |
| 03/10/2025 | $106.94 | $105.48 (-1.37%) | $107.96 | $104.11 | 309,600 | $3.96 B |
| 03/07/2025 | $105.97 | $109.67 (3.49%) | $109.97 | $103.56 | 412,429 | $4.12 B |
| 03/06/2025 | $108.27 | $105.99 (-2.11%) | $110.30 | $104.73 | 325,706 | $3.98 B |
| 03/05/2025 | $106.36 | $110.60 (3.99%) | $110.94 | $105.97 | 299,009 | $4.15 B |
| 03/04/2025 | $105.78 | $107.09 (1.24%) | $108.75 | $103.40 | 491,300 | $4.02 B |
| 03/03/2025 | $114.92 | $107.43 (-6.52%) | $115.67 | $106.29 | 536,000 | $4.03 B |
| 02/28/2025 | $116.36 | $115.17 (-1.02%) | $116.36 | $112.84 | 355,000 | $4.32 B |
| 02/27/2025 | $123.99 | $116.43 (-6.1%) | $124.74 | $116.33 | 248,400 | $4.37 B |
| 02/26/2025 | $121.97 | $123.40 (1.17%) | $125.00 | $121.76 | 224,800 | $4.63 B |
| 02/25/2025 | $125.47 | $121.50 (-3.16%) | $126.15 | $121.43 | 1.18 M | $4.56 B |
| 02/24/2025 | $126.64 | $125.78 (-0.68%) | $127.51 | $123.70 | 248,540 | $4.72 B |
| 02/21/2025 | $132.16 | $126.54 (-4.25%) | $132.16 | $125.05 | 272,739 | $4.75 B |
| 02/20/2025 | $131.22 | $130.26 (-0.73%) | $132.16 | $127.98 | 397,300 | $4.89 B |
| 02/19/2025 | $126.98 | $131.54 (3.59%) | $131.64 | $125.73 | 390,225 | $4.94 B |
| 02/18/2025 | $124.53 | $126.73 (1.77%) | $126.82 | $121.67 | 267,646 | $4.76 B |
| 02/14/2025 | $123.22 | $124.27 (0.85%) | $125.51 | $121.87 | 405,500 | $4.66 B |
| 02/13/2025 | $115.80 | $123.49 (6.64%) | $124.30 | $113.60 | 692,300 | $4.64 B |
| 02/12/2025 | $109.23 | $111.17 (1.78%) | $111.40 | $107.94 | 323,233 | $4.17 B |
| 02/11/2025 | $111.91 | $111.36 (-0.49%) | $114.16 | $110.45 | 231,100 | $4.18 B |
| 02/10/2025 | $112.20 | $112.83 (0.56%) | $113.25 | $111.15 | 279,506 | $4.24 B |
| 02/07/2025 | $113.29 | $111.69 (-1.41%) | $113.57 | $110.27 | 190,300 | $4.19 B |
| 02/06/2025 | $114.11 | $113.10 (-0.89%) | $115.18 | $111.99 | 173,100 | $4.24 B |
| 02/05/2025 | $111.75 | $113.94 (1.96%) | $114.99 | $111.67 | 210,713 | $4.28 B |
| 02/04/2025 | $110.51 | $111.41 (0.81%) | $112.21 | $110.01 | 199,014 | $4.18 B |
| 02/03/2025 | $111.84 | $111.39 (-0.4%) | $113.95 | $110.65 | 209,600 | $4.18 B |
| 01/31/2025 | $115.06 | $115.08 (0.02%) | $117.83 | $114.61 | 401,143 | $4.32 B |
| 01/30/2025 | $114.86 | $114.81 (-0.04%) | $116.63 | $113.13 | 260,913 | $4.31 B |
| 01/29/2025 | $115.93 | $112.64 (-2.84%) | $115.93 | $110.92 | 192,044 | $4.23 B |
| 01/28/2025 | $114.19 | $114.02 (-0.15%) | $114.50 | $111.25 | 243,400 | $4.28 B |
| 01/27/2025 | $122.53 | $113.26 (-7.57%) | $122.58 | $111.77 | 433,300 | $4.25 B |
| 01/24/2025 | $125.20 | $125.36 (0.13%) | $125.56 | $123.33 | 232,114 | $4.71 B |
| 01/23/2025 | $124.57 | $125.29 (0.58%) | $125.99 | $123.52 | 248,400 | $4.70 B |
| 01/22/2025 | $128.32 | $125.95 (-1.85%) | $130.50 | $125.35 | 361,815 | $4.73 B |
| 01/21/2025 | $122.70 | $127.55 (3.95%) | $127.66 | $121.56 | 337,600 | $4.79 B |
| 01/17/2025 | $121.73 | $121.16 (-0.47%) | $122.25 | $120.21 | 173,903 | $4.55 B |
| 01/16/2025 | $121.80 | $119.66 (-1.76%) | $122.80 | $119.52 | 242,805 | $4.49 B |
| 01/15/2025 | $121.14 | $121.13 (-0.01%) | $122.32 | $118.86 | 253,200 | $4.55 B |
| 01/14/2025 | $118.35 | $118.07 (-0.24%) | $119.85 | $116.84 | 353,700 | $4.43 B |
| 01/13/2025 | $115.89 | $117.35 (1.26%) | $117.96 | $114.66 | 149,300 | $4.40 B |
| 01/10/2025 | $116.02 | $118.36 (2.02%) | $118.84 | $114.95 | 167,700 | $4.44 B |
| 01/08/2025 | $123.54 | $118.67 (-3.94%) | $123.54 | $117.75 | 266,402 | $4.45 B |
| 01/07/2025 | $125.00 | $125.23 (0.18%) | $128.70 | $123.20 | 361,900 | $4.70 B |
| 01/06/2025 | $122.00 | $121.24 (-0.62%) | $124.18 | $120.53 | 282,159 | $4.55 B |
| 01/03/2025 | $115.77 | $118.57 (2.42%) | $118.92 | $114.68 | 169,300 | $4.45 B |
| 01/02/2025 | $116.29 | $115.34 (-0.82%) | $117.99 | $113.71 | 187,100 | $4.33 B |
| 12/31/2024 | $115.78 | $115.63 (-0.13%) | $117.01 | $114.95 | 277,100 | $4.34 B |
| 12/30/2024 | $113.65 | $115.03 (1.21%) | $116.29 | $111.90 | 165,900 | $4.32 B |
| 12/27/2024 | $116.84 | $115.14 (-1.45%) | $116.90 | $113.89 | 182,100 | $4.32 B |
| 12/26/2024 | $115.37 | $117.31 (1.68%) | $117.86 | $115.13 | 90,900 | $4.40 B |
| 12/24/2024 | $113.58 | $116.15 (2.26%) | $116.28 | $112.40 | 69,534 | $4.36 B |
| 12/23/2024 | $112.71 | $113.52 (0.72%) | $114.44 | $111.79 | 136,100 | $4.26 B |
| 12/20/2024 | $112.15 | $113.00 (0.76%) | $115.50 | $111.17 | 475,500 | $4.24 B |
| 12/19/2024 | $116.43 | $113.93 (-2.15%) | $119.06 | $113.37 | 247,000 | $4.28 B |
| 12/18/2024 | $121.04 | $116.10 (-4.08%) | $124.48 | $114.94 | 291,926 | $4.36 B |
| 12/17/2024 | $121.60 | $120.65 (-0.78%) | $123.13 | $119.54 | 223,000 | $4.53 B |
| 12/16/2024 | $120.00 | $122.72 (2.27%) | $124.02 | $118.30 | 352,036 | $4.61 B |
| 12/13/2024 | $117.39 | $117.22 (-0.14%) | $118.00 | $116.07 | 103,600 | $4.40 B |
| 12/12/2024 | $117.34 | $117.14 (-0.17%) | $118.20 | $116.42 | 135,532 | $4.40 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.
