NasdaqGS - Delayed Quote • USD
Advanced Energy Industries, Inc. (AEIS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 89.81 | 91.52 | 89.12 | 89.70 | 89.70 | 188,000 |
Apr 18, 2024 | 91.76 | 93.36 | 90.71 | 90.81 | 90.81 | 198,100 |
Apr 17, 2024 | 95.47 | 95.79 | 92.36 | 92.43 | 92.43 | 197,300 |
Apr 16, 2024 | 93.90 | 95.48 | 93.49 | 94.95 | 94.95 | 123,600 |
Apr 15, 2024 | 96.46 | 97.40 | 94.13 | 94.85 | 94.85 | 117,800 |
Apr 12, 2024 | 98.10 | 99.98 | 95.72 | 96.52 | 96.52 | 125,400 |
Apr 11, 2024 | 96.87 | 99.76 | 96.20 | 99.68 | 99.68 | 156,500 |
Apr 10, 2024 | 97.09 | 98.79 | 95.92 | 96.52 | 96.52 | 192,700 |
Apr 9, 2024 | 99.68 | 100.87 | 98.03 | 100.75 | 100.75 | 124,600 |
Apr 8, 2024 | 98.58 | 100.04 | 98.31 | 99.04 | 99.04 | 170,700 |
Apr 5, 2024 | 97.38 | 98.34 | 96.28 | 97.96 | 97.96 | 185,300 |
Apr 4, 2024 | 100.82 | 101.96 | 97.02 | 97.42 | 97.42 | 263,600 |
Apr 3, 2024 | 96.67 | 100.26 | 96.56 | 99.24 | 99.24 | 133,700 |
Apr 2, 2024 | 99.18 | 99.56 | 96.93 | 98.18 | 98.18 | 244,100 |
Apr 1, 2024 | 101.91 | 102.49 | 100.47 | 101.34 | 101.34 | 194,800 |
Mar 28, 2024 | 102.02 | 102.68 | 101.06 | 101.98 | 101.98 | 210,100 |
Mar 27, 2024 | 99.32 | 102.67 | 98.70 | 102.02 | 102.02 | 277,900 |
Mar 26, 2024 | 98.27 | 99.00 | 97.65 | 98.60 | 98.60 | 219,300 |
Mar 25, 2024 | 96.73 | 97.99 | 96.31 | 97.45 | 97.45 | 110,100 |
Mar 22, 2024 | 97.95 | 97.95 | 96.59 | 97.19 | 97.19 | 103,400 |
Mar 21, 2024 | 96.96 | 99.40 | 96.96 | 97.94 | 97.94 | 169,300 |
Mar 20, 2024 | 94.29 | 97.00 | 93.77 | 95.82 | 95.82 | 172,100 |
Mar 19, 2024 | 94.63 | 95.77 | 94.18 | 94.77 | 94.77 | 146,200 |
Mar 18, 2024 | 96.30 | 97.40 | 95.27 | 95.37 | 95.37 | 164,000 |
Mar 15, 2024 | 95.86 | 97.11 | 95.56 | 95.75 | 95.75 | 1,138,700 |
Mar 14, 2024 | 97.43 | 99.33 | 95.52 | 96.82 | 96.82 | 237,500 |
Mar 13, 2024 | 99.50 | 100.24 | 97.92 | 98.13 | 98.13 | 231,900 |
Mar 12, 2024 | 100.43 | 100.81 | 99.43 | 100.33 | 100.33 | 185,000 |
Mar 11, 2024 | 102.36 | 103.23 | 100.31 | 100.43 | 100.43 | 230,500 |
Mar 8, 2024 | 106.75 | 107.17 | 103.37 | 103.56 | 103.56 | 142,800 |
Mar 7, 2024 | 103.24 | 106.70 | 103.24 | 105.72 | 105.72 | 199,400 |
Mar 6, 2024 | 101.33 | 104.14 | 101.33 | 102.41 | 102.41 | 149,200 |
Mar 5, 2024 | 101.31 | 102.26 | 99.87 | 100.63 | 100.63 | 110,100 |
Mar 4, 2024 | 103.62 | 103.62 | 101.54 | 102.92 | 102.92 | 267,400 |
Mar 1, 2024 | 101.35 | 104.24 | 100.41 | 103.55 | 103.55 | 230,300 |
Feb 29, 2024 | 99.91 | 101.45 | 98.37 | 101.20 | 101.20 | 261,100 |
Feb 28, 2024 | 97.35 | 98.95 | 97.06 | 98.13 | 98.13 | 134,700 |
Feb 27, 2024 | 99.71 | 99.90 | 97.54 | 98.83 | 98.83 | 427,600 |
Feb 26, 2024 | 99.76 | 99.91 | 98.64 | 98.73 | 98.73 | 162,300 |
Feb 23, 2024 | 99.83 | 99.98 | 97.65 | 99.39 | 99.39 | 219,300 |
Feb 22, 2024 | 99.72 | 100.75 | 99.30 | 99.79 | 99.79 | 263,900 |
Feb 21, 2024 | 98.25 | 99.20 | 96.27 | 98.91 | 98.91 | 390,000 |
Feb 20, 2024 | 101.70 | 101.70 | 99.50 | 99.60 | 99.60 | 247,300 |
Feb 16, 2024 | 103.21 | 104.52 | 101.96 | 103.45 | 103.45 | 193,800 |
Feb 15, 2024 | 0.10 Dividend | |||||
Feb 15, 2024 | 103.43 | 105.05 | 103.00 | 103.67 | 103.67 | 222,000 |
Feb 14, 2024 | 101.89 | 102.73 | 100.30 | 102.34 | 102.24 | 219,700 |
Feb 13, 2024 | 100.67 | 103.88 | 99.21 | 99.97 | 99.87 | 254,300 |
Feb 12, 2024 | 104.52 | 106.20 | 102.62 | 105.56 | 105.46 | 263,400 |
Feb 9, 2024 | 101.85 | 105.62 | 100.52 | 104.77 | 104.67 | 324,400 |
Feb 8, 2024 | 100.47 | 102.48 | 99.65 | 100.88 | 100.78 | 344,600 |
Feb 7, 2024 | 96.55 | 102.61 | 95.85 | 100.46 | 100.36 | 708,900 |
Feb 6, 2024 | 104.50 | 106.71 | 104.25 | 106.60 | 106.50 | 348,000 |
Feb 5, 2024 | 104.74 | 106.02 | 103.22 | 105.12 | 105.02 | 155,100 |
Feb 2, 2024 | 104.41 | 107.37 | 104.39 | 106.04 | 105.94 | 156,400 |
Feb 1, 2024 | 104.48 | 106.43 | 103.31 | 105.99 | 105.89 | 148,200 |
Jan 31, 2024 | 106.61 | 107.62 | 103.95 | 104.18 | 104.08 | 282,100 |
Jan 30, 2024 | 107.29 | 108.37 | 106.62 | 107.30 | 107.20 | 183,000 |
Jan 29, 2024 | 104.82 | 107.86 | 103.82 | 107.63 | 107.52 | 145,100 |
Jan 26, 2024 | 106.44 | 106.44 | 103.70 | 105.03 | 104.93 | 147,300 |
Jan 25, 2024 | 109.61 | 109.98 | 105.55 | 106.49 | 106.39 | 132,500 |
Jan 24, 2024 | 109.65 | 109.65 | 107.03 | 107.50 | 107.39 | 174,800 |
Jan 23, 2024 | 109.05 | 109.52 | 107.27 | 107.77 | 107.66 | 158,100 |
Jan 22, 2024 | 107.47 | 108.48 | 106.61 | 107.60 | 107.49 | 175,700 |
Jan 19, 2024 | 103.85 | 105.90 | 101.98 | 105.61 | 105.51 | 301,100 |
Jan 18, 2024 | 101.77 | 103.27 | 101.57 | 102.74 | 102.64 | 159,500 |
Jan 17, 2024 | 100.50 | 101.35 | 98.54 | 100.49 | 100.39 | 157,500 |
Jan 16, 2024 | 101.02 | 103.21 | 101.02 | 102.58 | 102.48 | 130,900 |
Jan 12, 2024 | 103.69 | 104.17 | 101.66 | 102.22 | 102.12 | 110,300 |
Jan 11, 2024 | 102.47 | 103.09 | 100.49 | 102.52 | 102.42 | 181,300 |
Jan 10, 2024 | 102.44 | 103.08 | 101.00 | 103.02 | 102.92 | 109,800 |
Jan 9, 2024 | 101.28 | 103.28 | 101.28 | 103.03 | 102.93 | 103,100 |
Jan 8, 2024 | 100.87 | 103.57 | 100.16 | 103.42 | 103.32 | 157,400 |
Jan 5, 2024 | 100.24 | 101.77 | 100.24 | 100.87 | 100.77 | 130,700 |
Jan 4, 2024 | 102.04 | 102.04 | 100.42 | 101.27 | 101.17 | 171,500 |
Jan 3, 2024 | 104.88 | 104.88 | 101.86 | 102.05 | 101.95 | 241,500 |
Jan 2, 2024 | 107.44 | 107.66 | 105.29 | 106.24 | 106.14 | 286,900 |
Dec 29, 2023 | 110.48 | 111.46 | 108.40 | 108.92 | 108.81 | 170,300 |
Dec 28, 2023 | 111.92 | 112.40 | 110.48 | 110.84 | 110.73 | 113,100 |
Dec 27, 2023 | 113.39 | 113.39 | 111.60 | 112.19 | 112.08 | 138,800 |
Dec 26, 2023 | 111.33 | 113.29 | 110.20 | 112.68 | 112.57 | 105,200 |
Dec 22, 2023 | 110.85 | 111.81 | 107.76 | 110.74 | 110.63 | 116,600 |
Dec 21, 2023 | 109.41 | 110.52 | 108.01 | 110.03 | 109.92 | 187,300 |
Dec 20, 2023 | 109.80 | 112.51 | 107.97 | 108.09 | 107.98 | 304,800 |
Dec 19, 2023 | 110.00 | 111.24 | 109.92 | 110.24 | 110.13 | 146,000 |
Dec 18, 2023 | 109.98 | 109.98 | 107.69 | 109.10 | 108.99 | 174,800 |
Dec 15, 2023 | 111.38 | 111.64 | 108.57 | 109.49 | 109.38 | 782,300 |
Dec 14, 2023 | 106.72 | 111.97 | 106.72 | 111.18 | 111.07 | 368,500 |
Dec 13, 2023 | 99.73 | 105.39 | 97.12 | 104.88 | 104.78 | 476,600 |
Dec 12, 2023 | 99.00 | 100.11 | 97.67 | 99.87 | 99.77 | 295,100 |
Dec 11, 2023 | 96.75 | 99.42 | 96.69 | 99.13 | 99.03 | 223,900 |
Dec 8, 2023 | 98.69 | 100.24 | 96.21 | 96.32 | 96.23 | 451,700 |
Dec 7, 2023 | 95.76 | 98.67 | 95.30 | 98.60 | 98.50 | 211,100 |
Dec 6, 2023 | 95.13 | 97.02 | 95.01 | 95.49 | 95.40 | 230,200 |
Dec 5, 2023 | 95.46 | 95.46 | 93.70 | 94.30 | 94.21 | 221,400 |
Dec 4, 2023 | 94.98 | 96.36 | 94.19 | 96.08 | 95.99 | 236,800 |
Dec 1, 2023 | 94.32 | 96.62 | 93.90 | 95.87 | 95.78 | 207,400 |
Nov 30, 2023 | 96.75 | 97.49 | 94.29 | 95.05 | 94.96 | 224,400 |
Nov 29, 2023 | 98.29 | 100.39 | 97.26 | 97.32 | 97.22 | 211,500 |
Nov 28, 2023 | 95.82 | 97.72 | 95.47 | 97.00 | 96.91 | 289,000 |
Nov 27, 2023 | 95.79 | 96.95 | 95.39 | 96.40 | 96.31 | 192,600 |
Nov 24, 2023 | 95.94 | 96.80 | 95.68 | 96.42 | 96.33 | 103,200 |
Nov 22, 2023 | 96.53 | 97.58 | 96.12 | 96.50 | 96.41 | 148,000 |
Nov 21, 2023 | 96.10 | 96.71 | 94.58 | 95.43 | 95.34 | 238,900 |
Nov 20, 2023 | 95.60 | 97.39 | 93.82 | 96.89 | 96.80 | 188,200 |
Nov 17, 2023 | 0.10 Dividend | |||||
Nov 17, 2023 | 95.70 | 96.37 | 94.19 | 95.65 | 95.56 | 237,200 |
Nov 16, 2023 | 95.02 | 96.26 | 93.83 | 95.11 | 94.92 | 240,100 |
Nov 15, 2023 | 94.18 | 98.59 | 94.11 | 95.73 | 95.54 | 430,100 |
Nov 14, 2023 | 91.07 | 94.16 | 90.77 | 94.12 | 93.93 | 240,800 |
Nov 13, 2023 | 89.05 | 89.07 | 87.61 | 87.61 | 87.43 | 141,000 |
Nov 10, 2023 | 85.87 | 89.58 | 85.30 | 89.45 | 89.27 | 249,600 |
Nov 9, 2023 | 87.63 | 87.70 | 85.26 | 85.32 | 85.15 | 155,900 |
Nov 8, 2023 | 87.72 | 88.65 | 85.96 | 86.73 | 86.55 | 140,700 |
Nov 7, 2023 | 89.17 | 89.24 | 86.93 | 87.54 | 87.36 | 254,200 |
Nov 6, 2023 | 91.51 | 91.96 | 88.67 | 89.84 | 89.66 | 228,800 |
Nov 3, 2023 | 90.12 | 92.86 | 90.12 | 91.75 | 91.56 | 344,400 |
Nov 2, 2023 | 86.37 | 89.00 | 85.56 | 88.27 | 88.09 | 352,700 |
Nov 1, 2023 | 87.39 | 87.39 | 81.86 | 84.60 | 84.43 | 565,100 |
Oct 31, 2023 | 86.77 | 88.18 | 85.60 | 87.26 | 87.08 | 296,700 |
Oct 30, 2023 | 88.39 | 88.64 | 85.21 | 86.57 | 86.39 | 239,200 |
Oct 27, 2023 | 88.66 | 89.33 | 87.03 | 87.83 | 87.65 | 267,900 |
Oct 26, 2023 | 88.47 | 90.87 | 87.87 | 88.40 | 88.22 | 374,000 |
Oct 25, 2023 | 89.97 | 90.91 | 87.68 | 87.79 | 87.61 | 297,100 |
Oct 24, 2023 | 90.26 | 92.67 | 89.50 | 90.78 | 90.60 | 279,200 |
Oct 23, 2023 | 90.17 | 91.79 | 88.39 | 89.30 | 89.12 | 419,700 |
Oct 20, 2023 | 92.83 | 93.58 | 90.83 | 90.88 | 90.70 | 351,600 |
Oct 19, 2023 | 96.18 | 98.74 | 92.32 | 92.55 | 92.36 | 346,200 |
Oct 18, 2023 | 96.10 | 96.67 | 94.06 | 95.58 | 95.39 | 219,300 |
Oct 17, 2023 | 96.12 | 98.57 | 95.27 | 97.66 | 97.46 | 286,300 |
Oct 16, 2023 | 96.38 | 98.26 | 95.89 | 97.26 | 97.06 | 247,300 |
Oct 13, 2023 | 100.97 | 100.97 | 94.97 | 95.26 | 95.07 | 407,200 |
Oct 12, 2023 | 102.12 | 104.88 | 100.16 | 100.80 | 100.60 | 249,700 |
Oct 11, 2023 | 102.00 | 103.89 | 100.48 | 101.23 | 101.02 | 273,800 |
Oct 10, 2023 | 99.57 | 102.74 | 99.03 | 102.10 | 101.89 | 396,600 |
Oct 9, 2023 | 98.17 | 100.10 | 96.55 | 99.43 | 99.23 | 129,500 |
Oct 6, 2023 | 96.93 | 99.42 | 96.48 | 98.82 | 98.62 | 201,600 |
Oct 5, 2023 | 99.61 | 100.13 | 97.46 | 97.68 | 97.48 | 201,100 |
Oct 4, 2023 | 99.26 | 100.73 | 98.66 | 99.18 | 98.98 | 177,300 |
Oct 3, 2023 | 101.81 | 102.84 | 98.42 | 98.95 | 98.75 | 248,200 |
Oct 2, 2023 | 103.26 | 104.56 | 101.99 | 102.23 | 102.02 | 362,300 |
Sep 29, 2023 | 103.51 | 104.44 | 100.82 | 103.12 | 102.91 | 236,900 |
Sep 28, 2023 | 99.67 | 104.01 | 99.67 | 102.36 | 102.15 | 297,600 |
Sep 27, 2023 | 99.67 | 100.93 | 98.69 | 100.09 | 99.89 | 266,200 |
Sep 26, 2023 | 100.13 | 100.14 | 97.94 | 98.69 | 98.49 | 136,100 |
Sep 25, 2023 | 99.03 | 101.77 | 98.85 | 100.51 | 100.31 | 112,200 |
Sep 22, 2023 | 100.62 | 101.56 | 99.32 | 99.62 | 99.42 | 157,400 |
Sep 21, 2023 | 99.87 | 102.00 | 99.36 | 100.26 | 100.06 | 247,700 |
Sep 20, 2023 | 102.49 | 102.95 | 100.44 | 100.83 | 100.63 | 122,100 |
Sep 19, 2023 | 103.34 | 104.52 | 101.73 | 101.78 | 101.57 | 148,100 |
Sep 18, 2023 | 103.90 | 105.06 | 102.84 | 103.43 | 103.22 | 305,000 |
Sep 15, 2023 | 105.89 | 105.89 | 103.06 | 104.58 | 104.37 | 645,500 |
Sep 14, 2023 | 105.16 | 107.01 | 103.75 | 106.67 | 106.45 | 364,000 |
Sep 13, 2023 | 102.73 | 107.50 | 102.72 | 104.35 | 104.14 | 239,700 |
Sep 12, 2023 | 104.15 | 105.90 | 102.91 | 103.47 | 103.26 | 254,200 |
Sep 11, 2023 | 105.85 | 106.20 | 103.87 | 104.23 | 104.02 | 382,500 |
Sep 8, 2023 | 106.45 | 107.71 | 102.92 | 104.11 | 103.90 | 1,879,300 |
Sep 7, 2023 | 110.02 | 110.02 | 104.72 | 105.74 | 105.53 | 598,100 |
Sep 6, 2023 | 114.16 | 117.08 | 113.26 | 114.34 | 114.11 | 101,100 |
Sep 5, 2023 | 117.01 | 118.19 | 112.28 | 114.25 | 114.02 | 173,500 |
Sep 1, 2023 | 118.48 | 119.68 | 117.58 | 118.15 | 117.91 | 115,200 |
Aug 31, 2023 | 118.07 | 119.53 | 117.95 | 118.07 | 117.83 | 185,600 |
Aug 30, 2023 | 116.80 | 119.30 | 116.79 | 118.13 | 117.89 | 87,600 |
Aug 29, 2023 | 113.70 | 118.04 | 112.28 | 117.48 | 117.24 | 122,300 |
Aug 28, 2023 | 112.63 | 115.12 | 112.63 | 113.94 | 113.71 | 113,300 |
Aug 25, 2023 | 112.76 | 113.65 | 110.55 | 112.52 | 112.29 | 106,700 |
Aug 24, 2023 | 116.30 | 116.30 | 112.13 | 112.38 | 112.15 | 135,900 |
Aug 23, 2023 | 113.53 | 116.27 | 112.65 | 115.33 | 115.10 | 96,400 |
Aug 22, 2023 | 114.36 | 114.56 | 112.55 | 113.44 | 113.21 | 112,200 |
Aug 21, 2023 | 111.49 | 113.76 | 110.56 | 113.06 | 112.83 | 138,300 |
Aug 18, 2023 | 0.10 Dividend | |||||
Aug 18, 2023 | 108.32 | 112.34 | 106.49 | 111.38 | 111.15 | 144,600 |
Aug 17, 2023 | 112.45 | 115.97 | 109.80 | 109.88 | 109.56 | 106,900 |
Aug 16, 2023 | 112.94 | 115.01 | 109.82 | 111.75 | 111.42 | 195,200 |
Aug 15, 2023 | 112.57 | 113.16 | 111.92 | 112.97 | 112.64 | 135,600 |
Aug 14, 2023 | 111.51 | 113.37 | 110.54 | 113.13 | 112.80 | 118,700 |
Aug 11, 2023 | 112.91 | 113.73 | 111.65 | 111.86 | 111.53 | 190,800 |
Aug 10, 2023 | 114.30 | 116.44 | 113.05 | 113.69 | 113.36 | 101,100 |
Aug 9, 2023 | 114.38 | 114.64 | 112.79 | 113.83 | 113.50 | 96,800 |
Aug 8, 2023 | 115.00 | 115.71 | 113.38 | 115.03 | 114.69 | 158,800 |
Aug 7, 2023 | 114.48 | 116.63 | 113.65 | 115.77 | 115.43 | 216,500 |
Aug 4, 2023 | 118.94 | 119.65 | 111.59 | 112.90 | 112.57 | 344,100 |
Aug 3, 2023 | 122.46 | 124.74 | 121.05 | 122.61 | 122.25 | 328,600 |
Aug 2, 2023 | 124.00 | 125.31 | 122.64 | 123.18 | 122.82 | 389,200 |
Aug 1, 2023 | 123.46 | 126.38 | 123.00 | 126.03 | 125.66 | 236,100 |
Jul 31, 2023 | 121.29 | 125.40 | 121.29 | 125.18 | 124.81 | 335,400 |
Jul 28, 2023 | 121.85 | 122.77 | 120.17 | 121.16 | 120.80 | 152,100 |
Jul 27, 2023 | 118.82 | 122.22 | 117.04 | 120.22 | 119.87 | 331,300 |
Jul 26, 2023 | 117.13 | 117.83 | 116.10 | 116.92 | 116.58 | 157,700 |
Jul 25, 2023 | 116.06 | 118.31 | 116.06 | 117.58 | 117.23 | 166,600 |
Jul 24, 2023 | 116.67 | 117.99 | 115.65 | 116.29 | 115.95 | 91,600 |
Jul 21, 2023 | 117.51 | 118.79 | 116.12 | 116.88 | 116.54 | 231,300 |
Jul 20, 2023 | 118.43 | 118.92 | 115.04 | 116.42 | 116.08 | 219,400 |
Jul 19, 2023 | 121.68 | 122.10 | 118.04 | 119.62 | 119.27 | 181,200 |
Jul 18, 2023 | 120.16 | 122.31 | 119.29 | 122.12 | 121.76 | 169,800 |
Jul 17, 2023 | 116.96 | 121.01 | 116.83 | 120.30 | 119.95 | 239,200 |
Jul 14, 2023 | 118.10 | 118.23 | 115.71 | 116.59 | 116.25 | 172,100 |
Jul 13, 2023 | 115.27 | 118.19 | 114.69 | 118.01 | 117.66 | 278,700 |
Jul 12, 2023 | 112.23 | 114.69 | 111.15 | 114.39 | 114.05 | 301,000 |
Jul 11, 2023 | 110.07 | 111.34 | 107.77 | 110.22 | 109.90 | 164,700 |
Jul 10, 2023 | 107.73 | 109.90 | 107.73 | 109.78 | 109.46 | 138,200 |
Jul 7, 2023 | 108.12 | 109.69 | 107.87 | 107.91 | 107.59 | 166,500 |
Jul 6, 2023 | 106.98 | 108.20 | 106.22 | 107.56 | 107.24 | 120,000 |
Jul 5, 2023 | 110.25 | 110.51 | 108.61 | 108.69 | 108.37 | 134,000 |
Jul 3, 2023 | 111.10 | 111.87 | 109.69 | 111.37 | 111.04 | 61,800 |
Jun 30, 2023 | 111.11 | 112.89 | 111.11 | 111.45 | 111.12 | 124,900 |
Jun 29, 2023 | 109.79 | 110.58 | 108.47 | 110.54 | 110.22 | 140,000 |
Jun 28, 2023 | 107.78 | 109.42 | 107.30 | 109.00 | 108.68 | 125,400 |
Jun 27, 2023 | 105.79 | 108.88 | 105.02 | 108.57 | 108.25 | 124,300 |
Jun 26, 2023 | 105.26 | 107.05 | 105.11 | 105.24 | 104.93 | 164,300 |
Jun 23, 2023 | 105.72 | 106.77 | 104.20 | 105.10 | 104.79 | 330,400 |
Jun 22, 2023 | 105.81 | 106.80 | 104.74 | 105.72 | 105.41 | 202,700 |
Jun 21, 2023 | 106.92 | 107.84 | 105.70 | 106.35 | 106.04 | 138,000 |
Jun 20, 2023 | 107.50 | 108.81 | 107.12 | 107.82 | 107.50 | 172,400 |
Jun 16, 2023 | 107.83 | 107.86 | 105.58 | 107.59 | 107.27 | 675,500 |
Jun 15, 2023 | 106.94 | 107.83 | 105.44 | 107.00 | 106.69 | 199,100 |
Jun 14, 2023 | 106.38 | 109.22 | 106.38 | 107.36 | 107.04 | 231,700 |
Jun 13, 2023 | 107.74 | 108.99 | 106.74 | 108.75 | 108.43 | 129,300 |
Jun 12, 2023 | 104.98 | 108.18 | 104.11 | 107.21 | 106.90 | 154,600 |
Jun 9, 2023 | 106.78 | 106.78 | 104.20 | 105.05 | 104.74 | 136,100 |
Jun 8, 2023 | 106.43 | 106.63 | 104.59 | 106.09 | 105.78 | 187,800 |
Jun 7, 2023 | 101.18 | 106.87 | 101.18 | 106.85 | 106.54 | 413,700 |
Jun 6, 2023 | 96.28 | 100.80 | 95.68 | 100.53 | 100.23 | 203,200 |
Jun 5, 2023 | 98.32 | 98.51 | 94.47 | 96.87 | 96.59 | 193,000 |
Jun 2, 2023 | 98.08 | 99.57 | 96.93 | 99.34 | 99.05 | 166,300 |
Jun 1, 2023 | 97.98 | 98.29 | 94.71 | 97.61 | 97.32 | 232,500 |
May 31, 2023 | 98.07 | 98.86 | 96.33 | 98.15 | 97.86 | 564,600 |
May 30, 2023 | 101.63 | 102.15 | 98.47 | 99.15 | 98.86 | 246,200 |
May 26, 2023 | 98.00 | 101.81 | 97.10 | 100.65 | 100.35 | 353,800 |
May 25, 2023 | 94.59 | 98.07 | 93.99 | 97.94 | 97.65 | 210,400 |
May 24, 2023 | 92.36 | 92.98 | 91.55 | 92.81 | 92.54 | 202,400 |
May 23, 2023 | 93.01 | 94.36 | 92.58 | 93.29 | 93.02 | 159,600 |
May 22, 2023 | 92.46 | 93.51 | 91.72 | 93.47 | 93.20 | 116,400 |
May 19, 2023 | 0.10 Dividend | |||||
May 19, 2023 | 93.48 | 93.48 | 92.00 | 92.77 | 92.50 | 155,700 |
May 18, 2023 | 90.82 | 93.00 | 90.40 | 92.36 | 91.99 | 99,600 |
May 17, 2023 | 88.30 | 91.00 | 88.08 | 90.61 | 90.25 | 131,700 |
May 16, 2023 | 86.47 | 87.97 | 86.05 | 87.71 | 87.36 | 127,300 |
May 15, 2023 | 85.63 | 87.68 | 85.56 | 87.24 | 86.89 | 152,900 |
May 12, 2023 | 85.55 | 86.00 | 84.84 | 85.40 | 85.06 | 80,500 |
May 11, 2023 | 85.28 | 85.70 | 84.25 | 85.55 | 85.21 | 135,600 |
May 10, 2023 | 86.05 | 86.27 | 84.82 | 85.80 | 85.46 | 109,400 |
May 9, 2023 | 85.55 | 85.96 | 84.59 | 84.93 | 84.59 | 109,400 |
May 8, 2023 | 86.63 | 87.92 | 85.44 | 86.39 | 86.04 | 146,700 |
May 5, 2023 | 85.10 | 87.18 | 84.85 | 86.92 | 86.57 | 165,600 |
May 4, 2023 | 85.56 | 86.48 | 82.95 | 84.05 | 83.71 | 336,500 |
May 3, 2023 | 87.68 | 89.10 | 86.87 | 87.46 | 87.11 | 222,400 |
May 2, 2023 | 86.99 | 88.05 | 86.49 | 87.50 | 87.15 | 201,200 |
May 1, 2023 | 86.55 | 87.72 | 86.55 | 87.48 | 87.13 | 139,900 |
Apr 28, 2023 | 85.17 | 86.51 | 85.11 | 86.50 | 86.15 | 191,000 |
Apr 27, 2023 | 84.20 | 85.34 | 83.02 | 85.05 | 84.71 | 159,100 |
Apr 26, 2023 | 85.15 | 85.15 | 83.51 | 83.97 | 83.63 | 156,700 |
Apr 25, 2023 | 85.92 | 86.74 | 84.87 | 84.87 | 84.53 | 155,800 |
Apr 24, 2023 | 87.79 | 88.89 | 86.38 | 86.51 | 86.16 | 133,600 |
Apr 21, 2023 | 88.75 | 88.79 | 87.47 | 87.82 | 87.47 | 317,100 |
Apr 20, 2023 | 87.73 | 89.44 | 87.26 | 88.95 | 88.59 | 199,600 |
Related Tickers
KE Kimball Electronics, Inc.
20.78
-0.72%
ENS EnerSys
90.50
+0.33%
HAYW Hayward Holdings, Inc.
13.21
+0.30%
HUBB Hubbell Incorporated
388.03
-1.08%
HOLI Hollysys Automation Technologies Ltd.
24.55
+0.99%
AYI Acuity Brands, Inc.
247.06
+0.08%
ENR Energizer Holdings, Inc.
28.41
+1.57%
NVT nVent Electric plc
71.63
+0.13%
PLPC Preformed Line Products Company
124.66
+3.52%
POWL Powell Industries, Inc.
130.34
+1.72%