5 DAY PERFORMANCE
-0.02%
1 MONTH PERFORMANCE
+7.18%
3 MONTH PERFORMANCE
+9.63%
6 MONTH PERFORMANCE
+11.51%
YEAR-TO-DATE PERFORMANCE
+4.74%
1 YEAR PERFORMANCE
+14.68%
Advanced Energy Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $121.73 | $121.16 (-0.47%) | $122.25 | $120.21 | 173,885 | $4.55 B |
| 01/16/2025 | $121.80 | $119.66 (-1.76%) | $122.80 | $119.52 | 242,805 | $4.49 B |
| 01/15/2025 | $121.14 | $121.13 (-0.01%) | $122.32 | $118.86 | 253,200 | $4.55 B |
| 01/14/2025 | $118.35 | $118.07 (-0.24%) | $119.85 | $116.84 | 353,700 | $4.43 B |
| 01/13/2025 | $115.89 | $117.35 (1.26%) | $117.96 | $114.66 | 149,300 | $4.40 B |
| 01/10/2025 | $116.02 | $118.36 (2.02%) | $118.84 | $114.95 | 167,700 | $4.44 B |
| 01/08/2025 | $123.54 | $118.67 (-3.94%) | $123.54 | $117.75 | 266,402 | $4.45 B |
| 01/07/2025 | $125.00 | $125.23 (0.18%) | $128.70 | $123.20 | 361,900 | $4.70 B |
| 01/06/2025 | $122.00 | $121.24 (-0.62%) | $124.18 | $120.53 | 282,159 | $4.55 B |
| 01/03/2025 | $115.77 | $118.57 (2.42%) | $118.92 | $114.68 | 169,300 | $4.45 B |
| 01/02/2025 | $116.29 | $115.34 (-0.82%) | $117.99 | $113.71 | 187,100 | $4.33 B |
| 12/31/2024 | $115.78 | $115.63 (-0.13%) | $117.01 | $114.95 | 277,100 | $4.34 B |
| 12/30/2024 | $113.65 | $115.03 (1.21%) | $116.29 | $111.90 | 165,900 | $4.32 B |
| 12/27/2024 | $116.84 | $115.14 (-1.45%) | $116.90 | $113.89 | 182,100 | $4.32 B |
| 12/26/2024 | $115.37 | $117.31 (1.68%) | $117.86 | $115.13 | 90,900 | $4.40 B |
| 12/24/2024 | $113.58 | $116.15 (2.26%) | $116.28 | $112.40 | 69,534 | $4.36 B |
| 12/23/2024 | $112.71 | $113.52 (0.72%) | $114.44 | $111.79 | 136,100 | $4.26 B |
| 12/20/2024 | $112.15 | $113.00 (0.76%) | $115.50 | $111.17 | 475,500 | $4.24 B |
| 12/19/2024 | $116.43 | $113.93 (-2.15%) | $119.06 | $113.37 | 247,000 | $4.28 B |
| 12/18/2024 | $121.04 | $116.10 (-4.08%) | $124.48 | $114.94 | 291,926 | $4.36 B |
| 12/17/2024 | $121.60 | $120.65 (-0.78%) | $123.13 | $119.54 | 223,000 | $4.53 B |
| 12/16/2024 | $120.00 | $122.72 (2.27%) | $124.02 | $118.30 | 352,036 | $4.61 B |
| 12/13/2024 | $117.39 | $117.22 (-0.14%) | $118.00 | $116.07 | 103,600 | $4.40 B |
| 12/12/2024 | $117.34 | $117.14 (-0.17%) | $118.20 | $116.42 | 135,532 | $4.40 B |
| 12/11/2024 | $118.20 | $117.84 (-0.3%) | $119.64 | $116.96 | 257,700 | $4.42 B |
| 12/10/2024 | $118.03 | $116.55 (-1.25%) | $118.95 | $115.37 | 145,508 | $4.37 B |
| 12/09/2024 | $118.13 | $118.39 (0.22%) | $119.45 | $117.89 | 126,900 | $4.44 B |
| 12/06/2024 | $115.24 | $117.43 (1.9%) | $117.94 | $115.00 | 146,233 | $4.41 B |
| 12/05/2024 | $118.17 | $114.70 (-2.94%) | $118.30 | $114.35 | 177,100 | $4.30 B |
| 12/04/2024 | $118.89 | $118.58 (-0.26%) | $119.58 | $117.85 | 140,200 | $4.45 B |
| 12/03/2024 | $118.00 | $118.05 (0.04%) | $118.58 | $116.96 | 321,400 | $4.43 B |
| 12/02/2024 | $115.26 | $118.70 (2.98%) | $119.09 | $114.89 | 223,845 | $4.46 B |
| 11/29/2024 | $115.31 | $115.04 (-0.23%) | $116.75 | $114.89 | 104,300 | $4.32 B |
| 11/27/2024 | $117.26 | $114.57 (-2.29%) | $118.03 | $114.03 | 143,000 | $4.30 B |
| 11/26/2024 | $117.00 | $117.21 (0.18%) | $118.34 | $115.50 | 383,500 | $4.40 B |
| 11/25/2024 | $117.05 | $117.35 (0.26%) | $119.38 | $116.82 | 322,300 | $4.40 B |
| 11/22/2024 | $112.74 | $115.19 (2.17%) | $116.10 | $112.73 | 304,500 | $4.32 B |
| 11/21/2024 | $111.53 | $112.53 (0.9%) | $114.03 | $110.84 | 155,541 | $4.22 B |
| 11/20/2024 | $110.96 | $110.77 (-0.17%) | $112.59 | $108.79 | 232,300 | $4.16 B |
| 11/19/2024 | $108.04 | $111.56 (3.26%) | $112.87 | $108.01 | 310,747 | $4.19 B |
| 11/18/2024 | $109.51 | $109.84 (0.3%) | $110.41 | $108.64 | 223,000 | $4.12 B |
| 11/15/2024 | $111.98 | $109.45 (-2.26%) | $112.22 | $108.56 | 192,043 | $4.11 B |
| 11/14/2024 | $113.10 | $112.15 (-0.84%) | $113.82 | $111.78 | 163,723 | $4.21 B |
| 11/13/2024 | $114.69 | $112.81 (-1.64%) | $115.50 | $112.60 | 209,000 | $4.23 B |
| 11/12/2024 | $116.90 | $114.29 (-2.23%) | $117.13 | $114.18 | 176,917 | $4.29 B |
| 11/11/2024 | $117.87 | $117.00 (-0.74%) | $118.00 | $115.70 | 225,003 | $4.39 B |
| 11/08/2024 | $117.10 | $117.36 (0.22%) | $118.12 | $116.41 | 214,446 | $4.40 B |
| 11/07/2024 | $118.01 | $117.32 (-0.58%) | $118.43 | $116.51 | 219,800 | $4.40 B |
| 11/06/2024 | $117.89 | $117.96 (0.06%) | $120.81 | $115.39 | 599,433 | $4.43 B |
| 11/05/2024 | $109.48 | $111.39 (1.74%) | $111.73 | $109.48 | 175,710 | $4.18 B |
| 11/04/2024 | $108.95 | $110.07 (1.03%) | $110.33 | $108.56 | 251,700 | $4.13 B |
| 11/01/2024 | $108.37 | $109.57 (1.11%) | $111.26 | $101.76 | 206,103 | $4.11 B |
| 10/31/2024 | $111.92 | $108.53 (-3.03%) | $113.83 | $106.05 | 529,700 | $4.07 B |
| 10/30/2024 | $109.75 | $107.77 (-1.8%) | $111.08 | $107.54 | 240,500 | $4.04 B |
| 10/29/2024 | $107.37 | $111.01 (3.39%) | $111.18 | $107.37 | 198,409 | $4.17 B |
| 10/28/2024 | $107.85 | $108.37 (0.48%) | $109.43 | $107.84 | 118,812 | $4.07 B |
| 10/25/2024 | $108.48 | $107.13 (-1.24%) | $109.18 | $106.94 | 246,738 | $4.01 B |
| 10/24/2024 | $107.18 | $107.35 (0.16%) | $107.62 | $105.73 | 133,646 | $4.02 B |
| 10/23/2024 | $106.45 | $106.00 (-0.42%) | $107.31 | $104.70 | 140,426 | $3.97 B |
| 10/22/2024 | $107.77 | $106.71 (-0.98%) | $108.05 | $106.52 | 160,307 | $4.00 B |
| 10/21/2024 | $109.86 | $108.69 (-1.06%) | $111.05 | $107.90 | 134,719 | $4.07 B |