5 DAY PERFORMANCE
+24.66%
1 MONTH PERFORMANCE
+23.63%
3 MONTH PERFORMANCE
+26.97%
6 MONTH PERFORMANCE
+93.10%
YEAR-TO-DATE PERFORMANCE
+27.74%
1 YEAR PERFORMANCE
+58.64%
Applied Optoelectronics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $41.07 | $44.53 (8.42%) | $48.20 | $40.80 | 9.21 M | $2.83 B |
| 01/29/2026 | $42.93 | $39.57 (-7.83%) | $43.00 | $37.15 | 8.57 M | $2.51 B |
| 01/28/2026 | $37.87 | $45.23 (19.43%) | $46.30 | $37.66 | 11.72 M | $2.86 B |
| 01/27/2026 | $35.99 | $37.39 (3.89%) | $38.00 | $35.10 | 3.13 M | $2.37 B |
| 01/26/2026 | $35.57 | $34.89 (-1.91%) | $36.75 | $34.54 | 3.24 M | $2.21 B |
| 01/23/2026 | $37.90 | $35.72 (-5.75%) | $37.90 | $35.68 | 2.98 M | $2.26 B |
| 01/22/2026 | $39.99 | $38.15 (-4.6%) | $41.39 | $38.01 | 4.27 M | $2.42 B |
| 01/21/2026 | $39.41 | $38.38 (-2.61%) | $40.00 | $35.54 | 3.45 M | $2.43 B |
| 01/20/2026 | $35.55 | $39.26 (10.44%) | $39.94 | $35.37 | 4.09 M | $2.49 B |
| 01/16/2026 | $38.10 | $37.04 (-2.78%) | $40.05 | $37.00 | 4.26 M | $2.35 B |
| 01/15/2026 | $35.31 | $37.00 (4.79%) | $38.71 | $35.19 | 5.69 M | $2.34 B |
| 01/14/2026 | $34.09 | $34.47 (1.11%) | $34.55 | $33.28 | 2.09 M | $2.18 B |
| 01/13/2026 | $33.90 | $34.18 (0.83%) | $35.02 | $33.13 | 3.17 M | $2.16 B |
| 01/12/2026 | $33.15 | $33.72 (1.72%) | $34.44 | $32.60 | 3.85 M | $2.14 B |
| 01/09/2026 | $32.65 | $34.04 (4.26%) | $34.49 | $31.86 | 5.55 M | $2.16 B |
| 01/08/2026 | $37.91 | $33.01 (-12.93%) | $38.00 | $31.67 | 8.58 M | $2.09 B |
| 01/07/2026 | $37.54 | $38.06 (1.39%) | $39.50 | $36.81 | 3.81 M | $2.41 B |
| 01/06/2026 | $35.01 | $38.61 (10.28%) | $39.19 | $34.02 | 5.06 M | $2.45 B |
| 01/05/2026 | $41.06 | $34.99 (-14.78%) | $41.35 | $34.81 | 6.61 M | $2.22 B |
| 01/02/2026 | $36.35 | $39.60 (8.94%) | $40.10 | $35.76 | 4.86 M | $2.51 B |
| 12/31/2025 | $35.75 | $34.86 (-2.49%) | $36.00 | $34.80 | 2.74 M | $2.21 B |
| 12/30/2025 | $36.61 | $36.02 (-1.61%) | $37.73 | $35.86 | 2.31 M | $2.28 B |
| 12/29/2025 | $36.50 | $36.75 (0.68%) | $39.22 | $36.25 | 3.74 M | $2.33 B |
| 12/26/2025 | $41.00 | $37.17 (-9.34%) | $41.20 | $37.10 | 3.83 M | $2.35 B |
| 12/24/2025 | $40.73 | $41.00 (0.66%) | $41.47 | $39.97 | 2.37 M | $2.60 B |
| 12/23/2025 | $37.64 | $40.64 (7.97%) | $41.96 | $37.26 | 9.34 M | $2.57 B |
| 12/22/2025 | $32.29 | $39.10 (21.09%) | $39.60 | $32.29 | 9.77 M | $2.48 B |
| 12/19/2025 | $29.76 | $31.32 (5.24%) | $31.93 | $29.33 | 5.12 M | $1.98 B |
| 12/18/2025 | $28.20 | $29.25 (3.72%) | $29.80 | $27.78 | 4.54 M | $1.85 B |
| 12/17/2025 | $29.68 | $27.14 (-8.56%) | $30.40 | $26.80 | 3.40 M | $1.72 B |
| 12/16/2025 | $29.32 | $28.96 (-1.23%) | $30.11 | $27.77 | 4.07 M | $1.83 B |
| 12/15/2025 | $33.68 | $29.90 (-11.22%) | $33.90 | $29.69 | 4.42 M | $1.89 B |
| 12/12/2025 | $35.40 | $32.06 (-9.44%) | $35.49 | $31.94 | 5.44 M | $2.03 B |
| 12/11/2025 | $35.28 | $36.32 (2.95%) | $37.05 | $33.69 | 11.95 M | $2.30 B |
| 12/10/2025 | $29.56 | $34.98 (18.34%) | $35.73 | $29.33 | 9.85 M | $2.22 B |
| 12/09/2025 | $27.38 | $30.38 (10.96%) | $30.49 | $27.17 | 5.81 M | $1.92 B |
| 12/08/2025 | $27.49 | $27.84 (1.27%) | $27.98 | $26.82 | 4.12 M | $1.76 B |
| 12/05/2025 | $26.34 | $26.59 (0.95%) | $27.03 | $25.80 | 2.88 M | $1.68 B |
| 12/04/2025 | $25.29 | $26.24 (3.76%) | $26.30 | $24.83 | 3.49 M | $1.66 B |
| 12/03/2025 | $26.11 | $25.65 (-1.76%) | $26.44 | $25.02 | 2.82 M | $1.62 B |
| 12/02/2025 | $26.85 | $26.02 (-3.09%) | $27.90 | $26.01 | 3.47 M | $1.65 B |
| 12/01/2025 | $25.78 | $26.53 (2.91%) | $26.95 | $25.70 | 3.69 M | $1.68 B |
| 11/28/2025 | $25.61 | $26.78 (4.57%) | $27.29 | $25.56 | 3.59 M | $1.70 B |
| 11/26/2025 | $23.45 | $25.57 (9.04%) | $26.68 | $23.12 | 7.54 M | $1.62 B |
| 11/25/2025 | $21.96 | $22.73 (3.51%) | $22.85 | $21.40 | 2.36 M | $1.44 B |
| 11/24/2025 | $20.81 | $22.47 (7.98%) | $22.90 | $20.63 | 4.39 M | $1.42 B |
| 11/21/2025 | $19.28 | $20.58 (6.74%) | $20.80 | $18.50 | 5.96 M | $1.30 B |
| 11/20/2025 | $22.30 | $19.49 (-12.6%) | $22.82 | $19.40 | 6.35 M | $1.23 B |
| 11/19/2025 | $20.84 | $20.87 (0.14%) | $21.44 | $20.54 | 3.41 M | $1.32 B |
| 11/18/2025 | $21.11 | $20.89 (-1.04%) | $22.23 | $20.79 | 3.11 M | $1.32 B |
| 11/17/2025 | $21.42 | $21.63 (0.98%) | $23.00 | $21.00 | 4.85 M | $1.37 B |
| 11/14/2025 | $19.64 | $21.47 (9.32%) | $22.05 | $19.20 | 6.61 M | $1.36 B |
| 11/13/2025 | $23.46 | $20.91 (-10.87%) | $23.46 | $19.92 | 7.72 M | $1.32 B |
| 11/12/2025 | $24.24 | $23.94 (-1.24%) | $24.67 | $23.45 | 4.48 M | $1.52 B |
| 11/11/2025 | $24.72 | $23.75 (-3.92%) | $24.87 | $23.52 | 6.07 M | $1.50 B |
| 11/10/2025 | $28.01 | $25.42 (-9.25%) | $28.05 | $24.05 | 9.31 M | $1.61 B |
| 11/07/2025 | $25.00 | $28.57 (14.28%) | $30.25 | $24.76 | 10.12 M | $1.81 B |
| 11/06/2025 | $31.48 | $29.10 (-7.56%) | $31.57 | $28.66 | 7.34 M | $1.84 B |
| 11/05/2025 | $30.74 | $31.51 (2.5%) | $32.20 | $29.80 | 4.93 M | $2.00 B |
| 11/04/2025 | $31.00 | $29.50 (-4.84%) | $31.61 | $28.20 | 7.72 M | $1.87 B |
| 11/03/2025 | $36.14 | $33.04 (-8.58%) | $37.00 | $32.83 | 4.70 M | $2.09 B |
| 10/31/2025 | $35.70 | $35.56 (-0.39%) | $36.48 | $34.18 | 3.96 M | $2.02 B |
| 10/30/2025 | $34.49 | $35.07 (1.68%) | $36.30 | $34.10 | 3.59 M | $1.99 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.
