5 DAY PERFORMANCE
+2.55%
1 MONTH PERFORMANCE
+9.21%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
+6.06%
YEAR-TO-DATE PERFORMANCE
+59.20%
1 YEAR PERFORMANCE
+105.89%
Advanced Energy Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $328.63 | $332.63 (1.22%) | $333.84 | $325.47 | 16.51 K | |
| 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 |
| 07/08/2026 | $280.91 | $293.64 (4.53%) | $294.98 | $279.38 | 939.40 K | $11.07 B |
| 07/07/2026 | $296.23 | $287.73 (-2.87%) | $299.01 | $280.52 | 744.42 K | $10.85 B |
| 07/06/2026 | $315.38 | $310.84 (-1.44%) | $323.69 | $308.21 | 660.60 K | $11.72 B |
| 07/02/2026 | $356.35 | $311.27 (-12.65%) | $356.35 | $304.56 | 1.05 M | $11.73 B |
| 07/01/2026 | $357.14 | $356.35 (-0.22%) | $365.69 | $352.75 | 725.01 K | $13.43 B |
| 06/30/2026 | $360.05 | $372.87 (3.56%) | $376.64 | $358.65 | 834.94 K | $14.06 B |
| 06/29/2026 | $348.30 | $348.15 (-0.04%) | $356.81 | $338.38 | 1.41 M | $13.13 B |
| 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 |
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.
