5 DAY PERFORMANCE
-14.62%
1 MONTH PERFORMANCE
-19.51%
3 MONTH PERFORMANCE
-2.94%
6 MONTH PERFORMANCE
+50.39%
YEAR-TO-DATE PERFORMANCE
+45.68%
1 YEAR PERFORMANCE
+153.89%
Advanced Energy Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $332.18 | $339.19 (2.11%) | $342.88 | $331.28 | 1.17 M | $12.82 B |
| 05/12/2026 | $350.72 | $339.42 (-3.22%) | $350.72 | $325.57 | 644.61 K | $12.80 B |
| 05/11/2026 | $357.00 | $354.97 (-0.57%) | $357.51 | $350.00 | 577.30 K | $13.38 B |
| 05/08/2026 | $358.19 | $357.24 (-0.27%) | $362.63 | $350.23 | 563.70 K | $13.47 B |
| 05/07/2026 | $363.51 | $351.94 (-3.18%) | $364.50 | $345.38 | 1.07 M | $13.27 B |
| 05/06/2026 | $352.34 | $360.81 (2.4%) | $361.79 | $345.10 | 895.36 K | $13.60 B |
| 05/05/2026 | $351.06 | $345.63 (-1.55%) | $364.36 | $334.94 | 2.19 M | $13.03 B |
| 05/04/2026 | $394.99 | $387.03 (-2.02%) | $397.00 | $379.48 | 994.82 K | $14.59 B |
| 05/01/2026 | $383.53 | $389.05 (1.44%) | $391.32 | $378.02 | 435.49 K | $14.67 B |
| 04/30/2026 | $369.93 | $383.91 (3.78%) | $384.81 | $367.77 | 546.54 K | $14.47 B |
| 04/29/2026 | $371.92 | $361.39 (-2.83%) | $374.00 | $355.09 | 698.63 K | $13.59 B |
| 04/28/2026 | $374.30 | $369.08 (-1.39%) | $379.90 | $365.00 | 636.95 K | $13.88 B |
| 04/27/2026 | $391.36 | $385.68 (-1.45%) | $391.36 | $371.25 | 664.47 K | $14.50 B |
| 04/24/2026 | $387.65 | $387.24 (-0.11%) | $396.96 | $383.43 | 982.85 K | $14.56 B |
| 04/23/2026 | $376.34 | $382.47 (1.63%) | $387.41 | $373.89 | 469.20 K | $14.38 B |
| 04/22/2026 | $396.49 | $377.19 (-4.87%) | $396.49 | $376.04 | 504.90 K | $14.18 B |
| 04/21/2026 | $384.77 | $385.00 (0.06%) | $397.44 | $380.71 | 760.70 K | $14.48 B |
| 04/20/2026 | $376.03 | $380.22 (1.11%) | $384.00 | $373.39 | 530.05 K | $14.30 B |
| 04/17/2026 | $377.69 | $375.60 (-0.55%) | $380.57 | $370.27 | 662.93 K | $14.12 B |
| 04/16/2026 | $369.40 | $372.23 (0.77%) | $374.30 | $365.85 | 473.44 K | $14.00 B |
| 04/15/2026 | $380.52 | $374.32 (-1.63%) | $382.53 | $362.54 | 627.00 K | $14.07 B |
| 04/14/2026 | $385.15 | $385.73 (0.15%) | $386.25 | $375.12 | 425.87 K | $14.50 B |
| 04/13/2026 | $376.68 | $378.94 (0.6%) | $380.00 | $372.50 | 420.94 K | $14.25 B |
| 04/10/2026 | $375.55 | $379.64 (1.09%) | $385.97 | $372.79 | 362.35 K | $14.27 B |
| 04/09/2026 | $367.41 | $374.98 (2.06%) | $377.91 | $367.02 | 553.84 K | $14.10 B |
| 04/08/2026 | $363.21 | $366.95 (1.03%) | $371.72 | $355.00 | 677.52 K | $13.80 B |
| 04/07/2026 | $328.77 | $339.32 (3.21%) | $339.77 | $328.54 | 453.20 K | $12.76 B |
| 04/06/2026 | $333.73 | $331.90 (-0.55%) | $337.69 | $324.99 | 418.10 K | $12.48 B |
| 04/02/2026 | $315.46 | $332.31 (5.34%) | $335.21 | $315.00 | 320.11 K | $12.49 B |
| 04/01/2026 | $329.77 | $332.82 (0.92%) | $340.60 | $327.34 | 557.23 K | $12.51 B |
| 03/31/2026 | $303.85 | $322.71 (6.21%) | $325.94 | $300.00 | 761.60 K | $12.13 B |
| 03/30/2026 | $314.89 | $298.29 (-5.27%) | $319.96 | $295.60 | 598.80 K | $11.22 B |
| 03/27/2026 | $310.63 | $310.76 (0.04%) | $320.62 | $304.00 | 623.18 K | $11.68 B |
| 03/26/2026 | $332.49 | $313.11 (-5.83%) | $338.07 | $312.05 | 545.01 K | $11.77 B |
| 03/25/2026 | $357.40 | $342.87 (-4.07%) | $360.00 | $340.30 | 641.27 K | $12.89 B |
| 03/24/2026 | $324.74 | $356.38 (9.74%) | $358.25 | $324.74 | 1.07 M | $13.40 B |
| 03/23/2026 | $326.69 | $329.78 (0.95%) | $339.50 | $324.91 | 647.60 K | $12.40 B |
| 03/20/2026 | $328.49 | $317.21 (-3.43%) | $330.69 | $311.89 | 1.01 M | $11.93 B |
| 03/19/2026 | $309.52 | $327.80 (5.91%) | $332.70 | $304.14 | 645.80 K | $12.33 B |
| 03/18/2026 | $315.99 | $319.63 (1.15%) | $326.57 | $310.75 | 710.60 K | $12.02 B |
| 03/17/2026 | $308.31 | $315.91 (2.47%) | $317.42 | $304.11 | 376.00 K | $11.88 B |
| 03/16/2026 | $312.59 | $308.31 (-1.37%) | $317.04 | $306.92 | 559.50 K | $11.59 B |
| 03/13/2026 | $310.19 | $302.02 (-2.63%) | $314.98 | $300.51 | 342.80 K | $11.36 B |
| 03/12/2026 | $306.02 | $305.82 (-0.07%) | $311.52 | $296.49 | 441.10 K | $11.50 B |
| 03/11/2026 | $307.16 | $314.84 (2.5%) | $316.93 | $302.25 | 545.51 K | $11.84 B |
| 03/10/2026 | $305.48 | $311.39 (1.93%) | $323.54 | $305.18 | 635.72 K | $11.71 B |
| 03/09/2026 | $284.40 | $305.02 (7.25%) | $305.53 | $280.00 | 978.57 K | $11.47 B |
| 03/06/2026 | $297.82 | $290.78 (-2.36%) | $311.00 | $288.91 | 676.91 K | $10.93 B |
| 03/05/2026 | $322.98 | $311.42 (-3.58%) | $330.94 | $300.74 | 823.22 K | $11.71 B |
| 03/04/2026 | $325.58 | $330.54 (1.52%) | $332.91 | $319.00 | 654.90 K | $12.43 B |
| 03/03/2026 | $325.60 | $322.47 (-0.96%) | $330.00 | $315.00 | 478.46 K | $12.12 B |
| 03/02/2026 | $335.47 | $340.42 (1.48%) | $350.00 | $330.00 | 845.63 K | $12.80 B |
| 02/27/2026 | $331.56 | $335.57 (1.21%) | $336.17 | $325.79 | 744.93 K | $12.62 B |
| 02/26/2026 | $339.03 | $337.35 (-0.5%) | $339.88 | $322.50 | 739.51 K | $12.68 B |
| 02/25/2026 | $338.24 | $338.51 (0.08%) | $347.28 | $337.43 | 725.03 K | $12.73 B |
| 02/24/2026 | $331.31 | $335.74 (1.34%) | $340.26 | $328.00 | 522.97 K | $12.62 B |
| 02/23/2026 | $328.42 | $329.24 (0.25%) | $332.74 | $325.41 | 462.43 K | $12.38 B |
| 02/20/2026 | $319.79 | $331.23 (3.58%) | $334.53 | $317.65 | 735.44 K | $12.45 B |
| 02/19/2026 | $318.45 | $320.64 (0.69%) | $323.15 | $316.52 | 454.20 K | $12.06 B |
| 02/18/2026 | $314.12 | $321.34 (2.3%) | $328.37 | $311.35 | 672.38 K | $12.08 B |
| 02/17/2026 | $311.04 | $314.12 (0.99%) | $319.99 | $302.01 | 644.30 K | $11.81 B |
| 02/13/2026 | $313.10 | $314.27 (0.37%) | $321.50 | $310.53 | 885.62 K | $11.82 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.
