5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+5.00%
3 MONTH PERFORMANCE
+26.80%
6 MONTH PERFORMANCE
+15.47%
YEAR-TO-DATE PERFORMANCE
+30.08%
1 YEAR PERFORMANCE
+40.74%
Advanced Energy Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $152.82 | $150.41 (-1.58%) | $154.25 | $149.54 | 320.95 K | $5.66 B |
| 08/18/2025 | $151.40 | $153.23 (1.21%) | $153.68 | $150.22 | 341.80 K | $5.76 B |
| 08/15/2025 | $160.42 | $151.40 (-5.62%) | $160.46 | $151.13 | 547.03 K | $5.69 B |
| 08/14/2025 | $159.85 | $161.89 (1.28%) | $163.00 | $159.34 | 896.62 K | $6.09 B |
| 08/13/2025 | $159.29 | $162.52 (2.03%) | $162.79 | $157.82 | 489.10 K | $6.11 B |
| 08/12/2025 | $154.19 | $158.81 (3%) | $163.07 | $152.29 | 963.94 K | $5.97 B |
| 08/11/2025 | $150.86 | $151.61 (0.5%) | $152.24 | $148.96 | 733.40 K | $5.70 B |
| 08/08/2025 | $148.39 | $150.82 (1.64%) | $152.23 | $147.61 | 470.33 K | $5.67 B |
| 08/07/2025 | $143.04 | $146.50 (2.42%) | $146.66 | $140.66 | 568.20 K | $5.51 B |
| 08/06/2025 | $128.40 | $139.81 (8.89%) | $142.50 | $128.40 | 864.43 K | $5.26 B |
| 08/05/2025 | $141.23 | $139.58 (-1.17%) | $142.49 | $136.57 | 676.75 K | $5.25 B |
| 08/04/2025 | $138.28 | $140.56 (1.65%) | $141.03 | $136.02 | 495.35 K | $5.29 B |
| 08/01/2025 | $136.45 | $135.25 (-0.88%) | $136.45 | $131.59 | 468.83 K | $5.09 B |
| 07/31/2025 | $144.00 | $138.92 (-3.53%) | $144.09 | $138.28 | 364.81 K | $5.22 B |
| 07/30/2025 | $143.68 | $144.07 (0.27%) | $145.21 | $142.48 | 432.01 K | $5.42 B |
| 07/29/2025 | $143.74 | $142.21 (-1.06%) | $144.52 | $141.76 | 308.01 K | $5.35 B |
| 07/28/2025 | $141.23 | $141.94 (0.5%) | $143.26 | $140.99 | 260.40 K | $5.34 B |
| 07/25/2025 | $141.17 | $140.54 (-0.45%) | $141.17 | $138.49 | 182.60 K | $5.28 B |
| 07/24/2025 | $142.37 | $140.91 (-1.03%) | $143.30 | $140.42 | 275.30 K | $5.30 B |
| 07/23/2025 | $141.32 | $142.84 (1.08%) | $143.16 | $140.45 | 217.22 K | $5.37 B |
| 07/22/2025 | $142.47 | $140.68 (-1.26%) | $142.88 | $139.44 | 341.70 K | $5.29 B |
| 07/21/2025 | $143.90 | $142.66 (-0.86%) | $145.52 | $142.18 | 276.53 K | $5.36 B |
| 07/18/2025 | $144.09 | $143.25 (-0.58%) | $144.09 | $141.79 | 239.30 K | $5.39 B |
| 07/17/2025 | $139.21 | $142.73 (2.53%) | $143.70 | $139.21 | 379.24 K | $5.37 B |
| 07/16/2025 | $139.40 | $139.42 (0.01%) | $139.55 | $134.60 | 475.95 K | $5.24 B |
| 07/15/2025 | $143.11 | $139.10 (-2.8%) | $143.44 | $138.39 | 483.70 K | $5.23 B |
| 07/14/2025 | $140.54 | $141.48 (0.67%) | $141.54 | $138.24 | 254.25 K | $5.32 B |
| 07/11/2025 | $142.03 | $140.73 (-0.92%) | $143.24 | $140.72 | 220.82 K | $5.29 B |
| 07/10/2025 | $141.13 | $143.62 (1.76%) | $144.54 | $140.76 | 367.50 K | $5.40 B |
| 07/09/2025 | $138.74 | $141.13 (1.72%) | $141.71 | $136.94 | 525.32 K | $5.31 B |
| 07/08/2025 | $137.74 | $138.07 (0.24%) | $139.11 | $135.87 | 344.80 K | $5.19 B |
| 07/07/2025 | $136.60 | $136.61 (0.01%) | $138.62 | $135.55 | 246.24 K | $5.14 B |
| 07/03/2025 | $138.00 | $138.14 (0.1%) | $139.29 | $137.39 | 157.40 K | $5.19 B |
| 07/02/2025 | $133.49 | $137.55 (3.04%) | $137.78 | $133.01 | 269.10 K | $5.17 B |
| 07/01/2025 | $131.84 | $133.59 (1.33%) | $134.69 | $130.87 | 328.60 K | $5.02 B |
| 06/30/2025 | $133.21 | $132.50 (-0.53%) | $134.16 | $131.92 | 260.03 K | $4.98 B |
| 06/27/2025 | $134.93 | $132.31 (-1.94%) | $135.96 | $131.17 | 547.30 K | $4.97 B |
| 06/26/2025 | $133.44 | $133.84 (0.3%) | $134.66 | $132.90 | 419.23 K | $5.03 B |
| 06/25/2025 | $134.26 | $133.28 (-0.73%) | $135.69 | $132.91 | 395.04 K | $5.01 B |
| 06/24/2025 | $132.09 | $132.51 (0.32%) | $134.82 | $130.75 | 333.39 K | $4.98 B |
| 06/23/2025 | $128.07 | $130.03 (1.53%) | $130.56 | $126.10 | 470.01 K | $4.89 B |
| 06/20/2025 | $130.72 | $128.63 (-1.6%) | $131.29 | $127.60 | 601.70 K | $4.84 B |
| 06/18/2025 | $124.36 | $128.97 (3.71%) | $129.54 | $124.20 | 765.52 K | $4.85 B |
| 06/17/2025 | $123.98 | $124.54 (0.45%) | $125.84 | $123.74 | 219.80 K | $4.68 B |
| 06/16/2025 | $124.39 | $125.26 (0.7%) | $126.46 | $123.85 | 230.71 K | $4.71 B |
| 06/13/2025 | $123.90 | $122.80 (-0.89%) | $125.87 | $122.08 | 148.30 K | $4.62 B |
| 06/12/2025 | $125.94 | $126.68 (0.59%) | $128.27 | $124.51 | 236.75 K | $4.76 B |
| 06/11/2025 | $128.14 | $127.72 (-0.33%) | $129.74 | $126.35 | 255.40 K | $4.80 B |
| 06/10/2025 | $125.93 | $126.91 (0.78%) | $128.52 | $125.75 | 341.90 K | $4.77 B |
| 06/09/2025 | $122.72 | $125.73 (2.45%) | $127.07 | $122.70 | 349.90 K | $4.73 B |
| 06/06/2025 | $121.99 | $121.56 (-0.35%) | $123.00 | $120.21 | 161.21 K | $4.57 B |
| 06/05/2025 | $120.09 | $119.64 (-0.37%) | $121.99 | $118.77 | 170.43 K | $4.50 B |
| 06/04/2025 | $119.26 | $120.09 (0.7%) | $120.29 | $118.38 | 186.20 K | $4.52 B |
| 06/03/2025 | $115.67 | $118.79 (2.7%) | $119.47 | $114.88 | 354.00 K | $4.47 B |
| 06/02/2025 | $114.32 | $115.58 (1.1%) | $116.04 | $112.72 | 184.00 K | $4.35 B |
| 05/30/2025 | $115.30 | $114.78 (-0.45%) | $115.72 | $112.68 | 337.14 K | $4.32 B |
| 05/29/2025 | $117.00 | $116.26 (-0.63%) | $118.19 | $115.05 | 207.55 K | $4.37 B |
| 05/28/2025 | $118.17 | $115.70 (-2.09%) | $118.56 | $115.43 | 228.40 K | $4.35 B |
| 05/27/2025 | $116.61 | $117.51 (0.77%) | $118.52 | $115.42 | 243.23 K | $4.42 B |
| 05/23/2025 | $112.41 | $113.87 (1.3%) | $115.00 | $112.25 | 169.74 K | $4.28 B |
| 05/22/2025 | $115.46 | $115.94 (0.42%) | $117.83 | $114.93 | 178.44 K | $4.36 B |
| 05/21/2025 | $116.80 | $116.00 (-0.68%) | $118.86 | $115.14 | 210.00 K | $4.36 B |
| 05/20/2025 | $116.78 | $118.62 (1.58%) | $118.75 | $116.34 | 254.10 K | $4.46 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.
