AEHR
Aehr Test System (AEHR)
NASDAQ
$107.68+$6.08 (+5.99%)
Price as of Oct 02, 2026 4:56 PM EDT
  • $3.4B
    Market Cap
  • 215.04%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +32.65%
    Low Price$76.27
    High Price$104.39
  • 3 Months
    +20.34%
    Low Price$65.40
    High Price$145.61
  • 1 Year
    +215.04%
    Low Price$19.40
    High Price$145.61
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
99.62
103.73
98.33
101.60
+1.99%
1,631,199
09/30/2026
101.15
103.98
98.00
99.62
-1.15%
1,442,729
09/29/2026
101.95
108.40
98.05
100.78
+2.33%
2,449,858
09/28/2026
101.45
102.41
94.24
98.49
-5.65%
2,111,202
09/25/2026
98.19
105.58
95.29
104.39
+7.15%
2,862,129
09/24/2026
94.80
99.92
93.11
97.42
+0.04%
1,705,728
09/23/2026
99.97
100.00
92.38
97.38
-3.20%
2,564,889
09/22/2026
93.96
100.94
93.01
100.60
+3.79%
1,887,202
09/21/2026
96.70
99.17
93.20
96.93
+3.68%
2,291,994
09/18/2026
92.02
93.90
87.15
93.49
+3.25%
2,029,797
09/17/2026
88.95
91.28
86.31
90.55
+7.48%
2,499,468
09/16/2026
84.30
85.31
81.13
84.25
+3.27%
2,366,467
09/15/2026
85.97
87.91
80.95
81.58
-2.15%
1,877,661
09/14/2026
85.50
88.37
82.53
83.37
-11.95%
3,130,640
09/11/2026
96.16
102.79
94.44
94.69
+0.94%
2,943,058
09/10/2026
93.29
100.45
92.00
93.81
-1.83%
3,387,919
09/09/2026
89.62
101.62
89.62
95.56
+5.25%
4,330,816
09/08/2026
90.39
94.63
89.34
90.79
+5.25%
3,877,223
09/04/2026
78.02
86.67
77.84
86.26
+13.10%
4,520,762
09/03/2026
79.00
80.33
74.60
76.27
-4.95%
4,541,477
09/02/2026
78.06
81.04
76.05
80.24
+4.77%
3,814,835
09/01/2026
77.90
78.20
74.23
76.59
-3.38%
1,960,641
08/31/2026
81.30
84.10
78.44
79.27
-1.91%
2,275,858
08/28/2026
88.50
88.77
80.52
80.81
-10.67%
2,291,408
08/27/2026
95.00
97.49
90.09
90.46
-0.72%
1,798,295
08/26/2026
94.62
95.60
90.30
91.12
-4.68%
1,740,005
08/25/2026
101.84
101.84
95.30
95.59
-0.87%
1,785,487
08/24/2026
95.76
98.29
92.12
96.43
-5.21%
1,810,801
08/21/2026
108.50
108.50
98.04
101.73
-4.00%
1,934,757
08/20/2026
106.01
108.50
102.74
105.97
-1.84%
1,851,107
08/19/2026
123.64
124.74
107.41
107.96
-12.41%
2,974,794
08/18/2026
135.58
141.38
121.14
123.25
-15.36%
3,238,191
08/17/2026
132.79
146.60
130.11
145.61
+8.62%
2,508,367
08/14/2026
133.61
147.40
131.21
134.06
+8.73%
3,314,996
08/13/2026
123.01
129.92
116.50
123.30
-4.59%
3,043,390
08/12/2026
124.00
133.35
119.02
129.23
+10.28%
3,149,382
08/11/2026
106.45
118.50
104.32
117.18
+10.34%
2,528,398
08/10/2026
105.38
112.61
102.10
106.20
+3.04%
3,091,333
08/07/2026
101.30
105.87
95.70
103.07
+3.34%
1,573,328
08/06/2026
95.01
106.49
92.95
99.74
+0.97%
1,535,520
08/05/2026
107.40
109.13
98.50
98.78
-10.11%
1,917,880
08/04/2026
96.81
111.00
94.20
109.89
+19.82%
3,498,760
08/03/2026
75.61
92.52
75.20
91.71
+14.67%
2,377,753
07/31/2026
84.22
86.00
75.70
79.98
+4.05%
2,126,922
07/30/2026
71.65
77.40
68.92
76.87
+17.54%
2,539,326
07/29/2026
69.89
72.34
63.81
65.40
-6.57%
2,477,439
07/28/2026
72.09
72.09
65.28
70.00
-9.65%
2,864,420
07/27/2026
76.80
77.77
71.61
77.48
+1.52%
2,292,708
07/24/2026
87.03
87.46
75.51
76.32
-13.77%
2,726,791
07/23/2026
92.30
97.15
87.41
88.51
-5.38%
1,942,762
07/22/2026
96.62
101.22
93.33
93.54
-5.43%
2,738,250
07/21/2026
83.25
99.17
83.17
98.91
+27.86%
5,221,679
07/20/2026
84.18
88.89
75.20
77.36
-4.55%
3,362,335
07/17/2026
79.28
88.30
76.75
81.05
-3.74%
5,083,282
07/16/2026
84.94
87.73
79.69
84.20
-4.09%
4,411,329
07/15/2026
98.16
110.20
86.28
87.79
+21.91%
12,957,125
07/14/2026
73.31
73.92
68.23
72.01
+5.87%
5,044,186
07/14/2026
$0.11 Earnings
07/13/2026
69.59
71.49
67.23
68.02
-6.31%
1,441,850
07/10/2026
73.04
74.40
70.76
72.60
-4.74%
1,325,110
07/09/2026
79.15
79.49
74.46
76.21
+12.26%
2,628,188
07/08/2026
65.38
68.47
63.32
67.89
+1.42%
1,502,253
07/07/2026
66.41
70.89
63.51
66.94
-7.45%
2,433,386
07/06/2026
72.42
77.69
69.27
72.33
+3.38%
2,134,022
07/02/2026
84.32
85.00
66.26
69.96
-17.13%
3,480,299
07/01/2026
90.27
92.04
84.23
84.43
-12.11%
1,360,182
06/30/2026
95.50
100.70
94.00
96.06
+1.36%
1,189,828
06/29/2026
91.70
95.89
86.15
94.77
+3.22%
1,197,814
06/26/2026
95.50
95.99
88.09
91.81
-7.07%
2,358,393
06/25/2026
102.60
102.60
91.48
98.79
+3.77%
1,041,123
06/24/2026
102.61
103.76
91.30
95.20
-7.02%
1,478,492
06/23/2026
103.49
107.29
101.00
102.39
-9.65%
1,530,602
06/22/2026
116.28
117.33
110.30
113.33
-1.71%
1,091,481
06/18/2026
119.45
121.05
111.59
115.30
+2.38%
1,398,736
06/17/2026
114.46
123.48
111.03
112.62
+7.43%
2,030,296
06/16/2026
113.66
118.69
104.46
104.83
-9.54%
1,275,253
06/15/2026
118.32
126.62
115.39
115.88
+6.83%
1,624,547
06/12/2026
103.22
112.50
101.20
108.47
+5.28%
1,408,831
06/11/2026
96.10
103.45
92.34
103.03
+10.41%
1,489,335
06/10/2026
93.00
104.44
90.70
93.32
-1.05%
2,097,875
06/09/2026
99.73
106.54
84.62
94.31
-1.33%
2,369,497
06/08/2026
105.00
105.00
93.65
95.58
-2.92%
1,810,222
06/05/2026
110.32
111.79
96.90
98.45
-15.55%
2,352,316
06/04/2026
105.34
119.47
103.18
116.58
+1.74%
1,769,381
06/03/2026
113.00
121.80
111.20
114.59
+1.41%
2,768,197
06/02/2026
99.65
114.02
97.75
113.00
+20.70%
2,600,901
06/01/2026
88.17
93.74
86.58
93.62
+1.40%
1,527,157
05/29/2026
101.37
101.50
90.77
92.33
-7.66%
1,882,706
05/28/2026
103.30
104.92
98.30
99.99
-3.69%
1,582,721
05/27/2026
108.44
112.00
101.41
103.82
-5.55%
2,806,266
05/26/2026
99.00
111.57
97.22
109.92
+15.68%
2,696,465
05/22/2026
92.65
97.15
90.14
95.02
+4.07%
1,864,741
05/21/2026
81.99
92.60
80.01
91.30
+10.88%
1,983,501
05/20/2026
86.19
86.50
80.55
82.34
+1.49%
1,699,012
05/19/2026
81.69
85.49
76.76
81.14
-2.91%
2,763,049
05/18/2026
98.98
99.75
81.30
83.57
-16.01%
3,956,637
05/15/2026
99.63
103.47
94.53
99.50
-6.43%
2,183,642
05/14/2026
102.86
108.75
99.15
106.34
+2.99%
2,113,042
05/13/2026
102.35
106.40
92.75
103.25
+6.75%
3,249,621
05/12/2026
99.50
104.51
91.22
96.72
-7.50%
3,683,194