5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
+21.84%
3 MONTH PERFORMANCE
+25.83%
6 MONTH PERFORMANCE
+83.63%
YEAR-TO-DATE PERFORMANCE
+21.84%
1 YEAR PERFORMANCE
+121.67%
Advanced Energy Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $265.02 | $255.36 (-3.65%) | $277.15 | $253.38 | 6.77 M | $9.75 B |
| 01/29/2026 | $266.58 | $269.12 (0.95%) | $273.66 | $262.33 | 573.93 K | $10.28 B |
| 01/28/2026 | $261.03 | $263.76 (1.05%) | $267.93 | $257.86 | 646.31 K | $10.07 B |
| 01/27/2026 | $266.71 | $259.55 (-2.68%) | $269.18 | $258.01 | 558.80 K | $9.91 B |
| 01/26/2026 | $260.85 | $263.03 (0.84%) | $265.69 | $258.25 | 427.13 K | $10.04 B |
| 01/23/2026 | $272.89 | $262.19 (-3.92%) | $272.89 | $254.32 | 615.40 K | $10.01 B |
| 01/22/2026 | $274.64 | $275.57 (0.34%) | $276.85 | $266.68 | 950.60 K | $10.52 B |
| 01/21/2026 | $253.60 | $269.00 (6.07%) | $271.62 | $248.32 | 804.39 K | $10.27 B |
| 01/20/2026 | $248.60 | $250.95 (0.95%) | $255.30 | $246.00 | 339.40 K | $9.58 B |
| 01/16/2026 | $262.44 | $253.86 (-3.27%) | $264.00 | $252.20 | 457.72 K | $9.69 B |
| 01/15/2026 | $247.26 | $257.29 (4.06%) | $259.46 | $245.98 | 1.06 M | $9.82 B |
| 01/14/2026 | $235.43 | $237.90 (1.05%) | $238.92 | $230.94 | 425.05 K | $9.08 B |
| 01/13/2026 | $228.95 | $233.92 (2.17%) | $237.94 | $228.00 | 451.94 K | $8.93 B |
| 01/12/2026 | $222.55 | $227.59 (2.26%) | $229.30 | $221.80 | 291.66 K | $8.69 B |
| 01/09/2026 | $211.04 | $219.59 (4.05%) | $220.41 | $211.04 | 389.68 K | $8.38 B |
| 01/08/2026 | $222.24 | $210.99 (-5.06%) | $224.37 | $201.56 | 762.20 K | $8.06 B |
| 01/07/2026 | $228.18 | $224.40 (-1.66%) | $228.30 | $219.00 | 575.80 K | $8.57 B |
| 01/06/2026 | $228.12 | $229.70 (0.69%) | $231.92 | $223.52 | 562.57 K | $8.77 B |
| 01/05/2026 | $226.30 | $227.65 (0.6%) | $232.00 | $224.47 | 501.60 K | $8.69 B |
| 01/02/2026 | $215.65 | $221.99 (2.94%) | $223.41 | $215.65 | 337.57 K | $8.48 B |
| 12/31/2025 | $214.13 | $209.37 (-2.22%) | $215.06 | $208.99 | 237.70 K | $7.99 B |
| 12/30/2025 | $218.87 | $213.41 (-2.49%) | $218.87 | $211.67 | 287.10 K | $8.15 B |
| 12/29/2025 | $217.17 | $217.26 (0.04%) | $220.00 | $214.22 | 221.44 K | $8.30 B |
| 12/26/2025 | $217.89 | $217.86 (-0.01%) | $218.50 | $215.63 | 96.00 K | $8.19 B |
| 12/24/2025 | $218.35 | $217.23 (-0.51%) | $218.85 | $216.58 | 69.80 K | $8.17 B |
| 12/23/2025 | $215.78 | $217.51 (0.8%) | $218.68 | $213.00 | 230.83 K | $8.18 B |
| 12/22/2025 | $219.15 | $217.76 (-0.63%) | $220.40 | $216.75 | 217.10 K | $8.19 B |
| 12/19/2025 | $209.15 | $216.09 (3.32%) | $216.67 | $209.15 | 770.41 K | $8.12 B |
| 12/18/2025 | $211.68 | $208.77 (-1.37%) | $211.68 | $203.68 | 362.04 K | $7.85 B |
| 12/17/2025 | $214.93 | $204.49 (-4.86%) | $216.81 | $203.45 | 346.84 K | $7.69 B |
| 12/16/2025 | $217.35 | $215.16 (-1.01%) | $222.41 | $212.51 | 330.61 K | $8.09 B |
| 12/15/2025 | $218.40 | $216.87 (-0.7%) | $222.34 | $216.20 | 421.03 K | $8.15 B |
| 12/12/2025 | $220.85 | $215.07 (-2.62%) | $223.34 | $210.32 | 534.23 K | $8.09 B |
| 12/11/2025 | $220.89 | $224.11 (1.46%) | $224.37 | $214.78 | 354.23 K | $8.43 B |
| 12/10/2025 | $221.27 | $221.47 (0.09%) | $223.96 | $217.46 | 416.90 K | $8.33 B |
| 12/09/2025 | $219.74 | $221.27 (0.7%) | $222.61 | $216.43 | 317.23 K | $8.32 B |
| 12/08/2025 | $220.00 | $221.85 (0.84%) | $223.81 | $217.55 | 277.65 K | $8.34 B |
| 12/05/2025 | $214.17 | $219.38 (2.43%) | $220.86 | $213.81 | 403.40 K | $8.25 B |
| 12/04/2025 | $210.33 | $214.65 (2.05%) | $218.66 | $210.33 | 423.90 K | $8.07 B |
| 12/03/2025 | $211.68 | $213.44 (0.83%) | $218.05 | $208.01 | 431.50 K | $8.03 B |
| 12/02/2025 | $209.73 | $210.94 (0.58%) | $214.15 | $205.82 | 281.88 K | $7.93 B |
| 12/01/2025 | $207.46 | $207.78 (0.15%) | $210.92 | $204.95 | 277.19 K | $7.81 B |
| 11/28/2025 | $211.50 | $211.19 (-0.15%) | $212.03 | $208.77 | 148.21 K | $7.94 B |
| 11/26/2025 | $206.58 | $209.90 (1.61%) | $213.34 | $205.95 | 545.16 K | $7.89 B |
| 11/25/2025 | $205.90 | $205.92 (0.01%) | $209.79 | $200.30 | 317.06 K | $7.74 B |
| 11/24/2025 | $198.21 | $206.04 (3.95%) | $206.47 | $195.96 | 306.80 K | $7.75 B |
| 11/21/2025 | $189.55 | $196.00 (3.4%) | $198.85 | $188.64 | 440.90 K | $7.37 B |
| 11/20/2025 | $206.41 | $188.88 (-8.49%) | $209.98 | $187.71 | 555.73 K | $7.10 B |
| 11/19/2025 | $199.24 | $198.89 (-0.18%) | $207.08 | $198.57 | 386.21 K | $7.48 B |
| 11/18/2025 | $196.82 | $199.22 (1.22%) | $202.14 | $193.22 | 513.10 K | $7.49 B |
| 11/17/2025 | $200.27 | $198.54 (-0.86%) | $206.51 | $197.53 | 280.52 K | $7.47 B |
| 11/14/2025 | $192.57 | $202.48 (5.15%) | $207.86 | $192.57 | 450.23 K | $7.61 B |
| 11/13/2025 | $210.21 | $202.82 (-3.52%) | $211.17 | $199.08 | 511.85 K | $7.63 B |
| 11/12/2025 | $221.05 | $212.79 (-3.74%) | $222.92 | $212.14 | 597.35 K | $8.00 B |
| 11/11/2025 | $217.13 | $215.98 (-0.53%) | $219.08 | $214.05 | 409.55 K | $8.12 B |
| 11/10/2025 | $224.26 | $219.30 (-2.21%) | $224.39 | $218.81 | 391.50 K | $8.25 B |
| 11/07/2025 | $214.37 | $216.73 (1.1%) | $219.20 | $210.13 | 563.11 K | $8.15 B |
| 11/06/2025 | $225.90 | $219.20 (-2.97%) | $226.06 | $215.86 | 527.05 K | $8.24 B |
| 11/05/2025 | $221.56 | $225.80 (1.91%) | $232.05 | $205.78 | 2.81 M | $8.49 B |
| 11/04/2025 | $199.41 | $195.05 (-2.19%) | $201.20 | $193.95 | 554.39 K | $7.33 B |
| 11/03/2025 | $205.68 | $205.61 (-0.03%) | $205.85 | $199.42 | 508.20 K | $7.73 B |
| 10/31/2025 | $206.55 | $202.73 (-1.85%) | $208.21 | $200.31 | 419.74 K | $7.62 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.
