5 DAY PERFORMANCE
-16.42%
1 MONTH PERFORMANCE
-3.80%
3 MONTH PERFORMANCE
-1.85%
6 MONTH PERFORMANCE
+40.01%
YEAR-TO-DATE PERFORMANCE
+45.68%
1 YEAR PERFORMANCE
+130.53%
Advanced Energy Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $371.26 | $348.11 (-6.24%) | $371.26 | $342.82 | 5.67 M | $13.12 B |
| 06/25/2026 | $378.89 | $375.15 (-0.99%) | $378.90 | $361.37 | 620.68 K | $14.14 B |
| 06/24/2026 | $364.89 | $359.61 (-1.45%) | $372.24 | $353.36 | 903.92 K | $13.56 B |
| 06/23/2026 | $365.93 | $364.96 (-0.27%) | $372.87 | $358.33 | 777.72 K | $13.76 B |
| 06/22/2026 | $379.79 | $388.23 (2.22%) | $389.79 | $370.40 | 631.08 K | $14.64 B |
| 06/18/2026 | $363.29 | $372.59 (2.56%) | $374.51 | $362.60 | 792.10 K | $14.05 B |
| 06/17/2026 | $353.43 | $353.32 (-0.03%) | $364.50 | $349.19 | 521.54 K | $13.32 B |
| 06/16/2026 | $371.48 | $350.45 (-5.66%) | $372.00 | $349.54 | 1.01 M | $13.21 B |
| 06/15/2026 | $372.35 | $370.66 (-0.45%) | $380.06 | $365.43 | 1.71 M | $13.97 B |
| 06/12/2026 | $339.53 | $354.37 (4.37%) | $357.00 | $337.64 | 846.63 K | $13.36 B |
| 06/11/2026 | $320.38 | $340.40 (6.25%) | $340.85 | $319.32 | 792.22 K | $12.83 B |
| 06/10/2026 | $311.00 | $308.17 (-0.91%) | $325.16 | $304.46 | 662.64 K | $11.62 B |
| 06/09/2026 | $314.91 | $311.64 (-1.04%) | $323.77 | $292.51 | 773.18 K | $11.75 B |
| 06/08/2026 | $307.23 | $306.11 (-0.36%) | $315.09 | $300.00 | 828.90 K | $11.54 B |
| 06/05/2026 | $311.15 | $294.81 (-5.25%) | $313.07 | $294.21 | 717.00 K | $11.11 B |
| 06/04/2026 | $318.25 | $320.92 (0.84%) | $326.74 | $308.25 | 566.46 K | $12.10 B |
| 06/03/2026 | $315.77 | $322.50 (2.13%) | $328.09 | $312.16 | 839.30 K | $12.16 B |
| 06/02/2026 | $300.03 | $312.28 (4.08%) | $313.27 | $298.59 | 1.01 M | $11.77 B |
| 06/01/2026 | $297.95 | $294.65 (-1.11%) | $301.52 | $288.45 | 1.00 M | $11.11 B |
| 05/29/2026 | $323.11 | $302.18 (-6.48%) | $324.00 | $296.16 | 2.26 M | $11.39 B |
| 05/28/2026 | $328.00 | $317.08 (-3.33%) | $329.14 | $315.83 | 1.24 M | $11.95 B |
| 05/27/2026 | $339.12 | $328.34 (-3.18%) | $339.89 | $320.21 | 967.98 K | $12.38 B |
| 05/26/2026 | $333.94 | $339.65 (1.71%) | $342.87 | $324.01 | 1.10 M | $12.80 B |
| 05/22/2026 | $330.00 | $324.86 (-1.56%) | $330.00 | $318.87 | 606.33 K | $12.25 B |
| 05/21/2026 | $311.47 | $323.79 (3.96%) | $328.82 | $310.26 | 711.66 K | $12.21 B |
| 05/20/2026 | $308.71 | $313.05 (1.41%) | $320.71 | $305.13 | 882.74 K | $11.80 B |
| 05/19/2026 | $304.33 | $302.84 (-0.49%) | $310.27 | $292.46 | 1.61 M | $11.42 B |
| 05/18/2026 | $327.69 | $309.06 (-5.69%) | $328.00 | $304.60 | 1.01 M | $11.65 B |
| 05/15/2026 | $328.98 | $323.46 (-1.68%) | $331.78 | $322.55 | 1.19 M | $12.19 B |
| 05/14/2026 | $343.44 | $344.60 (0.34%) | $351.20 | $337.03 | 1.98 M | $12.99 B |
| 05/13/2026 | $332.18 | $339.19 (2.11%) | $342.88 | $331.28 | 1.18 M | $12.79 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 | $13.62 B |
| 04/28/2026 | $374.30 | $369.08 (-1.39%) | $379.90 | $365.00 | 636.95 K | $13.91 B |
| 04/27/2026 | $391.36 | $385.68 (-1.45%) | $391.36 | $371.25 | 664.47 K | $14.54 B |
| 04/24/2026 | $387.65 | $387.24 (-0.11%) | $396.96 | $383.43 | 982.85 K | $14.60 B |
| 04/23/2026 | $376.34 | $382.47 (1.63%) | $387.41 | $373.89 | 469.20 K | $14.42 B |
| 04/22/2026 | $396.49 | $377.19 (-4.87%) | $396.49 | $376.04 | 504.90 K | $14.22 B |
| 04/21/2026 | $384.77 | $385.00 (0.06%) | $397.44 | $380.71 | 760.70 K | $14.51 B |
| 04/20/2026 | $376.03 | $380.22 (1.11%) | $384.00 | $373.39 | 530.05 K | $14.33 B |
| 04/17/2026 | $377.69 | $375.60 (-0.55%) | $380.57 | $370.27 | 662.93 K | $14.16 B |
| 04/16/2026 | $369.40 | $372.23 (0.77%) | $374.30 | $365.85 | 473.44 K | $14.03 B |
| 04/15/2026 | $380.52 | $374.32 (-1.63%) | $382.53 | $362.54 | 627.00 K | $14.11 B |
| 04/14/2026 | $385.15 | $385.73 (0.15%) | $386.25 | $375.12 | 425.87 K | $14.54 B |
| 04/13/2026 | $376.68 | $378.94 (0.6%) | $380.00 | $372.50 | 420.94 K | $14.29 B |
| 04/10/2026 | $375.55 | $379.64 (1.09%) | $385.97 | $372.79 | 362.35 K | $14.31 B |
| 04/09/2026 | $367.41 | $374.98 (2.06%) | $377.91 | $367.02 | 553.84 K | $14.14 B |
| 04/08/2026 | $363.21 | $366.95 (1.03%) | $371.72 | $355.00 | 677.52 K | $13.83 B |
| 04/07/2026 | $328.77 | $339.32 (3.21%) | $339.77 | $328.54 | 453.20 K | $12.79 B |
| 04/06/2026 | $333.73 | $331.90 (-0.55%) | $337.69 | $324.99 | 418.10 K | $12.51 B |
| 04/02/2026 | $315.46 | $332.31 (5.34%) | $335.21 | $315.00 | 320.11 K | $12.53 B |
| 04/01/2026 | $329.77 | $332.82 (0.92%) | $340.60 | $327.34 | 557.23 K | $12.55 B |
| 03/31/2026 | $303.85 | $322.71 (6.21%) | $325.94 | $300.00 | 761.60 K | $12.17 B |
| 03/30/2026 | $314.89 | $298.29 (-5.27%) | $319.96 | $295.60 | 598.80 K | $11.25 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.
