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%
AEIS — Advanced Energy Industries Inc
NasdaqAdvanced Energy Industries Inc
$294.11
+12.29(+4.36%)
- O
- 282.25
- H
- 298.08
- L
- 280.33
- V
- 432.28K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$294.11
Period Return+241.83%
Period High$397.44
Period Low$84.20
Avg Daily Volume581.2K
Total Trading Days365
AEIS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $282.25 | $298.08 | $280.33 | $294.11 | +$12.29 | +4.36% | 432,276 | $292.69 | $280.33 $298.08 |
| Sep 30, 2026 | $285.00 | $286.11 | $277.10 | $281.82 | $-1.48 | -0.52% | 415,252 | $281.61 | $277.10 $286.11 |
| Sep 29, 2026 | $284.63 | $286.31 | $278.00 | $283.30 | +$5.46 | +1.97% | 337,509 | $281.70 | $278.00 $286.31 |
| Sep 28, 2026 | $280.67 | $286.96 | $271.95 | $277.84 | $-1.84 | -0.66% | 451,126 | $277.33 | $271.95 $286.96 |
| Sep 25, 2026 | $280.98 | $287.97 | $278.18 | $279.68 | +$1.65 | +0.59% | 342,594 | $281.12 | $278.18 $287.97 |
| Sep 24, 2026 | $273.45 | $278.59 | $268.28 | $278.03 | $-1.40 | -0.50% | 432,080 | $275.84 | $268.28 $278.59 |
| Sep 23, 2026 | $271.09 | $281.16 | $267.61 | $279.43 | +$6.00 | +2.19% | 524,524 | $277.16 | $267.61 $281.16 |
| Sep 22, 2026 | $263.03 | $273.74 | $262.02 | $273.43 | +$10.69 | +4.07% | 483,857 | $270.55 | $262.02 $273.74 |
| Sep 21, 2026 | $267.50 | $270.59 | $261.45 | $262.74 | +$0.54 | +0.21% | 730,666 | $263.44 | $261.45 $270.59 |
| Sep 18, 2026 | $256.76 | $262.95 | $256.76 | $262.20 | +$7.77 | +3.05% | 1,240,135 | $261.64 | $256.76 $262.95 |
| Sep 17, 2026 | $260.45 | $262.95 | $251.00 | $254.43 | +$2.21 | +0.88% | 437,645 | $254.48 | $251.00 $262.95 |
| Sep 16, 2026 | $255.39 | $258.58 | $248.86 | $252.22 | +$1.65 | +0.66% | 561,954 | $253.38 | $248.86 $258.58 |
| Sep 15, 2026 | $258.00 | $260.89 | $244.83 | $250.57 | $-3.78 | -1.49% | 719,845 | $249.51 | $244.83 $260.89 |
| Sep 14, 2026 | $267.15 | $269.99 | $253.34 | $254.35 | $-32.90 | -11.45% | 649,344 | $259.88 | $253.34 $269.99 |
| Sep 11, 2026 | $280.28 | $288.23 | $278.28 | $287.25 | +$13.51 | +4.94% | 426,873 | $284.77 | $278.28 $288.23 |
| Sep 10, 2026 | $277.43 | $284.50 | $273.02 | $273.74 | $-11.78 | -4.13% | 318,508 | $276.34 | $273.02 $284.50 |
| Sep 9, 2026 | $287.05 | $294.07 | $284.73 | $285.52 | $-3.20 | -1.11% | 349,000 | $287.01 | $284.73 $294.07 |
| Sep 8, 2026 | $288.14 | $294.65 | $287.89 | $288.72 | +$7.82 | +2.78% | 560,651 | $290.61 | $287.89 $294.65 |
| Sep 4, 2026 | $278.46 | $282.62 | $276.87 | $280.90 | +$6.60 | +2.41% | 370,067 | $280.04 | $276.87 $282.62 |
| Sep 3, 2026 | $265.91 | $274.30 | $257.46 | $274.30 | +$6.11 | +2.28% | 572,802 | $270.18 | $257.46 $274.30 |
| Sep 2, 2026 | $268.00 | $272.17 | $261.72 | $268.19 | +$1.19 | +0.45% | 415,503 | $268.31 | $261.72 $272.17 |
| Sep 1, 2026 | $272.00 | $278.00 | $265.89 | $267.00 | $-9.86 | -3.56% | 423,709 | $268.58 | $265.89 $278.00 |
| Aug 31, 2026 | $272.39 | $277.63 | $272.00 | $276.86 | +$4.04 | +1.48% | 636,581 | $275.72 | $272.00 $277.63 |
| Aug 28, 2026 | $285.80 | $291.65 | $272.04 | $272.82 | $-14.27 | -4.97% | 641,748 | $275.86 | $272.04 $291.65 |
| Aug 27, 2026 | $290.05 | $297.97 | $283.52 | $287.09 | +$4.03 | +1.42% | 518,139 | $286.55 | $283.52 $297.97 |
| Aug 26, 2026 | $277.13 | $285.83 | $275.76 | $283.06 | +$7.63 | +2.77% | 479,513 | $282.09 | $275.76 $285.83 |
| Aug 25, 2026 | $280.68 | $283.39 | $271.65 | $275.43 | +$0.76 | +0.28% | 399,980 | $275.34 | $271.65 $283.39 |
| Aug 24, 2026 | $280.12 | $281.21 | $269.48 | $274.67 | $-11.16 | -3.90% | 884,943 | $274.48 | $269.48 $281.21 |
| Aug 21, 2026 | $296.96 | $297.69 | $282.79 | $285.83 | $-6.79 | -2.32% | 396,885 | $286.24 | $282.79 $297.69 |
| Aug 20, 2026 | $290.00 | $301.53 | $287.00 | $292.62 | $-1.69 | -0.57% | 417,566 | $294.37 | $287.00 $301.53 |