MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEHR — Aehr Test Systems
NasdaqAehr Test Systems
$101.60
+1.98(+1.99%)
- O
- 99.62
- H
- 103.73
- L
- 98.33
- V
- 1.59M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$101.60
Period Return+1176.38%
Period High$147.40
Period Low$7.71
Avg Daily Volume1.89M
Total Trading Days365
AEHR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $99.62 | $103.73 | $98.33 | $101.60 | +$1.98 | +1.99% | 1,586,399 | $101.24 | $98.33 $103.73 |
| Sep 30, 2026 | $101.15 | $103.98 | $98.00 | $99.62 | $-1.16 | -1.15% | 1,442,729 | $100.01 | $98.00 $103.98 |
| Sep 29, 2026 | $101.95 | $108.40 | $98.05 | $100.78 | +$2.29 | +2.33% | 2,449,857 | $101.76 | $98.05 $108.40 |
| Sep 28, 2026 | $101.45 | $102.41 | $94.24 | $98.49 | $-5.90 | -5.65% | 2,111,203 | $98.03 | $94.24 $102.41 |
| Sep 25, 2026 | $98.19 | $105.58 | $95.29 | $104.39 | +$6.97 | +7.15% | 2,862,145 | $101.63 | $95.29 $105.58 |
| Sep 24, 2026 | $94.80 | $99.92 | $93.11 | $97.42 | +$0.04 | +0.04% | 1,705,729 | $96.94 | $93.11 $99.92 |
| Sep 23, 2026 | $99.97 | $100.00 | $92.38 | $97.38 | $-3.22 | -3.20% | 2,564,889 | $96.37 | $92.38 $100.00 |
| Sep 22, 2026 | $93.96 | $100.94 | $93.01 | $100.60 | +$3.67 | +3.79% | 1,887,203 | $98.31 | $93.01 $100.94 |
| Sep 21, 2026 | $96.70 | $99.17 | $93.20 | $96.93 | +$3.44 | +3.68% | 2,291,995 | $96.63 | $93.20 $99.17 |
| Sep 18, 2026 | $92.02 | $93.90 | $87.15 | $93.49 | +$2.94 | +3.25% | 2,029,797 | $91.26 | $87.15 $93.90 |
| Sep 17, 2026 | $88.95 | $91.28 | $86.31 | $90.55 | +$6.30 | +7.48% | 2,499,468 | $89.47 | $86.31 $91.28 |
| Sep 16, 2026 | $84.30 | $85.31 | $81.13 | $84.25 | +$2.67 | +3.27% | 2,366,468 | $83.36 | $81.13 $85.31 |
| Sep 15, 2026 | $85.97 | $87.91 | $80.95 | $81.58 | $-1.79 | -2.15% | 1,858,774 | $82.82 | $80.95 $87.91 |
| Sep 14, 2026 | $85.50 | $88.37 | $82.53 | $83.37 | $-11.32 | -11.95% | 3,097,708 | $85.25 | $82.53 $88.37 |
| Sep 11, 2026 | $96.16 | $102.79 | $94.44 | $94.69 | +$0.88 | +0.94% | 2,943,058 | $97.22 | $94.44 $102.79 |
| Sep 10, 2026 | $93.29 | $100.45 | $92.00 | $93.81 | $-1.75 | -1.83% | 3,387,852 | $96.56 | $92.00 $100.45 |
| Sep 9, 2026 | $89.62 | $101.62 | $89.62 | $95.56 | +$4.77 | +5.25% | 4,330,816 | $97.18 | $89.62 $101.62 |
| Sep 8, 2026 | $90.39 | $94.63 | $89.34 | $90.79 | +$4.53 | +5.25% | 3,885,647 | $91.63 | $89.34 $94.63 |
| Sep 4, 2026 | $78.02 | $86.67 | $77.84 | $86.26 | +$9.99 | +13.10% | 4,520,762 | $83.79 | $77.84 $86.67 |
| Sep 3, 2026 | $79.00 | $80.33 | $74.60 | $76.27 | $-3.97 | -4.95% | 4,541,478 | $76.75 | $74.60 $80.33 |
| Sep 2, 2026 | $78.06 | $81.04 | $76.05 | $80.24 | +$3.65 | +4.77% | 3,710,406 | $78.73 | $76.05 $81.04 |
| Sep 1, 2026 | $77.90 | $78.20 | $74.23 | $76.59 | $-2.68 | -3.38% | 1,960,641 | $76.55 | $74.23 $78.20 |
| Aug 31, 2026 | $81.30 | $84.10 | $78.44 | $79.27 | $-1.54 | -1.91% | 2,275,859 | $80.03 | $78.44 $84.10 |
| Aug 28, 2026 | $88.50 | $88.77 | $80.52 | $80.81 | $-9.65 | -10.67% | 2,291,408 | $83.40 | $80.52 $88.77 |
| Aug 27, 2026 | $95.00 | $97.49 | $90.09 | $90.46 | $-0.66 | -0.72% | 1,798,296 | $93.13 | $90.09 $97.49 |
| Aug 26, 2026 | $94.62 | $95.60 | $90.30 | $91.12 | $-4.47 | -4.68% | 1,740,005 | $92.19 | $90.30 $95.60 |
| Aug 25, 2026 | $101.84 | $101.84 | $95.30 | $95.59 | $-0.84 | -0.87% | 1,785,488 | $97.49 | $95.30 $101.84 |
| Aug 24, 2026 | $95.76 | $98.29 | $92.12 | $96.43 | $-5.30 | -5.21% | 1,810,802 | $95.82 | $92.12 $98.29 |
| Aug 21, 2026 | $108.50 | $108.50 | $98.04 | $101.73 | $-4.24 | -4.00% | 1,934,758 | $101.43 | $98.04 $108.50 |
| Aug 20, 2026 | $106.01 | $108.50 | $102.74 | $105.97 | $-1.99 | -1.84% | 1,832,394 | $105.24 | $102.74 $108.50 |