NASDAQ : AEHR
Aehr Test Systems, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 54.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aehr Test Systems, Inc. (AEHR) closed at 55.795 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 55.66 | 55.84 | 53.23 | 55.795 | 658,352 | +1.65% |
| 2026-10-30 | 54.17 | 58 | 51.721 | 54.89 | 2,673,440 | -10.33% |
| 2026-10-29 | 62.51 | 64.5 | 60.45 | 61.21 | 1,578,465 | -5.16% |
| 2026-10-28 | 64.99 | 65.34 | 62.32 | 64.54 | 1,730,431 | +0.92% |
| 2026-10-27 | 58.31 | 64.598 | 56.806 | 63.95 | 2,726,842 | +12.99% |
| 2026-10-26 | 55.34 | 58.55 | 53 | 56.6 | 1,793,805 | +2.33% |
| 2026-10-23 | 55.06 | 57.85 | 54.22 | 55.31 | 1,845,871 | -0.61% |
| 2026-10-22 | 59.04 | 60.283 | 54.6 | 55.65 | 3,029,232 | -12.88% |
| 2026-10-21 | 65.14 | 65.49 | 62.9 | 63.88 | 1,345,391 | +3.05% |
| 2026-10-20 | 60.55 | 64.94 | 58.249 | 61.99 | 2,334,000 | -2.12% |
| 2026-10-19 | 64.92 | 65.99 | 61.612 | 63.33 | 2,810,355 | +4.50% |
| 2026-10-16 | 67.51 | 69.122 | 60.48 | 60.6 | 3,545,262 | -12.44% |
| 2026-10-15 | 67.19 | 71.588 | 62.531 | 69.21 | 4,885,118 | -3.19% |
| 2026-10-14 | 74.56 | 76.278 | 69.81 | 71.49 | 3,216,237 | -7.77% |
| 2026-10-13 | 75.025 | 77.77 | 73.37 | 77.51 | 2,373,316 | -0.86% |
| 2026-10-12 | 82.25 | 82.25 | 77.43 | 78.18 | 2,518,547 | -7.63% |
| 2026-10-09 | 89.71 | 89.755 | 82.86 | 84.64 | 2,095,709 | -2.95% |
| 2026-10-08 | 88 | 91.82 | 85.5 | 87.21 | 2,610,066 | -2.42% |
| 2026-10-07 | 90.36 | 94.99 | 85.72 | 89.37 | 3,881,447 | -3.01% |
| 2026-10-06 | 107.63 | 107.93 | 91.74 | 92.14 | 4,223,739 | -11.74% |
| 2026-10-05 | 107.32 | 108.1 | 101.53 | 104.4 | 2,077,761 | -2.62% |
| 2026-10-02 | 104.6 | 109.48 | 103.5 | 107.21 | 2,203,948 | +5.52% |
| 2026-10-01 | 99.62 | 103.73 | 98.33 | 101.6 | 1,631,199 | +1.99% |
| 2026-09-30 | 101.15 | 103.98 | 98 | 99.62 | 1,442,729 | -1.15% |
| 2026-09-29 | 101.95 | 108.4 | 98.05 | 100.78 | 2,449,856 | +2.33% |
| 2026-09-28 | 101.45 | 102.41 | 94.24 | 98.49 | 2,111,202 | -5.65% |
| 2026-09-25 | 98.19 | 105.58 | 95.29 | 104.39 | 2,862,145 | +7.15% |
| 2026-09-24 | 94.8 | 99.92 | 93.109 | 97.42 | 1,705,728 | +0.04% |
| 2026-09-23 | 99.97 | 100 | 92.38 | 97.38 | 2,564,889 | -3.20% |
| 2026-09-22 | 93.955 | 100.945 | 93.01 | 100.6 | 1,887,202 | +3.79% |
| 2026-09-21 | 96.7 | 99.17 | 93.2 | 96.93 | 2,291,994 | +3.68% |
| 2026-09-18 | 92.02 | 93.9 | 87.15 | 93.49 | 2,029,797 | +3.25% |
| 2026-09-17 | 88.95 | 91.28 | 86.31 | 90.55 | 2,499,468 | +7.48% |
| 2026-09-16 | 84.3 | 85.31 | 81.13 | 84.25 | 2,366,467 | +3.27% |
| 2026-09-15 | 85.97 | 87.91 | 80.95 | 81.58 | 1,877,661 | -2.15% |
| 2026-09-14 | 85.5 | 88.37 | 82.53 | 83.37 | 3,130,640 | -11.95% |
| 2026-09-11 | 96.16 | 102.79 | 94.44 | 94.69 | 2,943,059 | +0.94% |
| 2026-09-10 | 93.29 | 100.45 | 92 | 93.81 | 3,387,851 | -1.83% |
| 2026-09-09 | 89.62 | 101.62 | 89.62 | 95.56 | 4,330,816 | +5.25% |
| 2026-09-08 | 90.39 | 94.63 | 89.34 | 90.79 | 3,885,646 | +5.25% |
| 2026-09-04 | 78.02 | 86.67 | 77.84 | 86.26 | 4,520,762 | +13.10% |
| 2026-09-03 | 79 | 80.33 | 74.6 | 76.27 | 4,541,477 | -4.95% |
| 2026-09-02 | 78.06 | 81.037 | 76.05 | 80.24 | 3,814,835 | +4.77% |
| 2026-09-01 | 77.9 | 78.2 | 74.23 | 76.59 | 1,960,641 | -3.38% |
| 2026-08-31 | 81.3 | 84.1 | 78.44 | 79.27 | 2,275,858 | -1.91% |
| 2026-08-28 | 88.5 | 88.77 | 80.52 | 80.81 | 2,291,408 | -10.67% |
| 2026-08-27 | 95 | 97.49 | 90.09 | 90.46 | 1,798,295 | -0.72% |
| 2026-08-26 | 94.62 | 95.6 | 90.302 | 91.12 | 1,740,005 | -4.68% |
| 2026-08-25 | 101.84 | 101.84 | 95.3 | 95.59 | 1,785,487 | -0.87% |
| 2026-08-24 | 95.76 | 98.29 | 92.12 | 96.43 | 1,810,801 | -5.21% |
| 2026-08-21 | 108.5 | 108.5 | 98.04 | 101.73 | 1,934,757 | -4.00% |
| 2026-08-20 | 106.01 | 108.5 | 102.74 | 105.97 | 1,851,107 | -1.84% |
| 2026-08-19 | 123.64 | 124.741 | 107.41 | 107.96 | 2,974,794 | -12.41% |
| 2026-08-18 | 135.575 | 141.38 | 121.14 | 123.25 | 3,238,191 | -15.36% |
| 2026-08-17 | 132.79 | 146.595 | 130.11 | 145.61 | 2,508,367 | +8.62% |
| 2026-08-14 | 133.61 | 147.4 | 131.21 | 134.06 | 3,314,996 | +8.73% |
| 2026-08-13 | 123.01 | 129.92 | 116.5 | 123.3 | 3,043,379 | -4.59% |
| 2026-08-12 | 124 | 133.35 | 119.02 | 129.23 | 3,149,382 | +10.28% |
| 2026-08-11 | 106.45 | 118.5 | 104.32 | 117.18 | 2,528,399 | +10.34% |
| 2026-08-10 | 105.38 | 112.61 | 102.1 | 106.2 | 3,091,333 | +3.04% |
| 2026-08-07 | 101.3 | 105.87 | 95.7 | 103.07 | 1,577,997 | +3.34% |
| 2026-08-06 | 95.01 | 106.49 | 92.95 | 99.74 | 1,535,526 | +0.97% |
| 2026-08-05 | 107.4 | 109.13 | 98.5 | 98.78 | 1,917,880 | -10.11% |
| 2026-08-04 | 96.81 | 111 | 94.2 | 109.89 | 3,498,660 | +19.82% |
| 2026-08-03 | 75.61 | 92.52 | 75.2 | 91.71 | 2,377,753 | +14.67% |
| 2026-07-31 | 84.22 | 86 | 75.7 | 79.98 | 2,126,922 | +4.05% |
| 2026-07-30 | 71.65 | 77.4 | 68.92 | 76.87 | 2,539,326 | +17.54% |
| 2026-07-29 | 69.89 | 72.336 | 63.81 | 65.4 | 2,477,439 | -6.57% |
| 2026-07-28 | 72.09 | 72.09 | 65.277 | 70 | 2,864,420 | -9.65% |
| 2026-07-27 | 76.8 | 77.77 | 71.61 | 77.48 | 2,292,790 | +1.52% |
| 2026-07-24 | 87.03 | 87.455 | 75.51 | 76.32 | 2,726,823 | -13.77% |
| 2026-07-23 | 92.3 | 97.15 | 87.41 | 88.51 | 1,942,762 | -5.38% |
| 2026-07-22 | 96.62 | 101.22 | 93.33 | 93.54 | 2,738,328 | -5.43% |
| 2026-07-21 | 83.25 | 99.17 | 83.17 | 98.91 | 5,221,679 | +27.86% |
| 2026-07-20 | 84.175 | 88.89 | 75.2 | 77.36 | 3,362,395 | -4.55% |
| 2026-07-17 | 79.275 | 88.3 | 76.75 | 81.05 | 5,083,282 | -3.74% |
| 2026-07-16 | 84.94 | 87.734 | 79.69 | 84.2 | 4,411,329 | -4.09% |
| 2026-07-15 | 98.155 | 110.2 | 86.28 | 87.79 | 12,957,141 | +21.91% |
| 2026-07-14 | 73.31 | 73.92 | 68.228 | 72.01 | 5,060,756 | +5.87% |
| 2026-07-13 | 69.59 | 71.49 | 67.23 | 68.02 | 1,441,850 | -6.31% |
| 2026-07-10 | 73.04 | 74.395 | 70.757 | 72.6 | 1,325,110 | -4.74% |
| 2026-07-09 | 79.15 | 79.49 | 74.46 | 76.21 | 2,628,188 | +12.26% |
| 2026-07-08 | 65.375 | 68.47 | 63.32 | 67.89 | 1,502,253 | +1.42% |
| 2026-07-07 | 66.41 | 70.89 | 63.51 | 66.94 | 2,433,386 | -7.45% |
| 2026-07-06 | 72.42 | 77.69 | 69.27 | 72.325 | 2,134,022 | +3.38% |
| 2026-07-02 | 84.32 | 85 | 66.26 | 69.96 | 3,480,299 | -17.13% |
| 2026-07-01 | 90.265 | 92.035 | 84.23 | 84.425 | 1,360,184 | -12.11% |
| 2026-06-30 | 95.5 | 100.7 | 94 | 96.06 | 1,189,828 | +1.36% |
| 2026-06-29 | 91.7 | 95.89 | 86.15 | 94.77 | 1,197,814 | +3.22% |
| 2026-06-26 | 95.5 | 95.99 | 88.09 | 91.81 | 2,358,393 | -7.07% |
| 2026-06-25 | 102.6 | 102.6 | 91.475 | 98.79 | 1,041,123 | +3.77% |
| 2026-06-24 | 102.61 | 103.76 | 91.3 | 95.2 | 1,478,492 | -7.02% |
| 2026-06-23 | 103.49 | 107.292 | 101 | 102.39 | 1,530,602 | -9.65% |
| 2026-06-22 | 116.28 | 117.33 | 110.3 | 113.33 | 1,091,481 | -1.71% |
| 2026-06-18 | 119.45 | 121.05 | 111.585 | 115.3 | 1,398,736 | +2.38% |
| 2026-06-17 | 114.455 | 123.48 | 111.027 | 112.62 | 2,030,329 | +7.43% |
| 2026-06-16 | 113.66 | 118.69 | 104.46 | 104.83 | 1,275,266 | -9.54% |
| 2026-06-15 | 118.32 | 126.62 | 115.39 | 115.88 | 1,624,138 | +6.83% |
| 2026-06-12 | 103.22 | 112.5 | 101.2 | 108.47 | 1,408,832 | +5.28% |
| 2026-06-11 | 96.1 | 103.45 | 92.34 | 103.03 | 1,489,336 | +10.41% |
| 2026-06-10 | 93 | 104.44 | 90.7 | 93.32 | 2,097,875 | -1.05% |
| 2026-06-09 | 99.73 | 106.54 | 84.615 | 94.31 | 2,369,497 | -1.33% |
| 2026-06-08 | 105 | 105 | 93.65 | 95.58 | 1,810,222 | -2.92% |
| 2026-06-05 | 110.32 | 111.786 | 96.9 | 98.45 | 2,352,316 | -15.55% |
| 2026-06-04 | 105.34 | 119.47 | 103.18 | 116.58 | 1,769,381 | +1.74% |
| 2026-06-03 | 113 | 121.8 | 111.2 | 114.59 | 2,769,125 | +1.41% |
| 2026-06-02 | 99.65 | 114.02 | 97.751 | 113 | 2,600,922 | +20.70% |
| 2026-06-01 | 88.17 | 93.74 | 86.577 | 93.62 | 1,527,157 | +1.40% |
| 2026-05-29 | 101.37 | 101.5 | 90.77 | 92.33 | 1,882,706 | -7.66% |
| 2026-05-28 | 103.3 | 104.92 | 98.3 | 99.99 | 1,582,750 | -3.69% |
| 2026-05-27 | 108.44 | 112 | 101.411 | 103.82 | 2,806,276 | -5.55% |
| 2026-05-26 | 99 | 111.57 | 97.22 | 109.92 | 2,696,577 | +15.68% |
| 2026-05-22 | 92.65 | 97.145 | 90.14 | 95.02 | 1,864,741 | +4.07% |
| 2026-05-21 | 81.99 | 92.6 | 80.01 | 91.3 | 1,986,443 | +10.88% |
| 2026-05-20 | 86.19 | 86.5 | 80.55 | 82.34 | 1,699,012 | +1.49% |
| 2026-05-19 | 81.69 | 85.49 | 76.76 | 81.135 | 2,763,149 | -2.91% |
| 2026-05-18 | 98.98 | 99.75 | 81.299 | 83.57 | 3,956,644 | -16.01% |
| 2026-05-15 | 99.63 | 103.47 | 94.53 | 99.5 | 2,183,642 | -6.43% |
| 2026-05-14 | 102.86 | 108.751 | 99.149 | 106.34 | 2,113,042 | +2.99% |
| 2026-05-13 | 102.35 | 106.4 | 92.746 | 103.25 | 3,249,621 | +6.75% |