NASDAQ:ACLS
$110.44
(
-2.89%
)
Friday, 27th Jan 2023
Axcelis Technologies Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.97 | $113.81 | Friday, 27th Jan 2023 ACLS stock ended at $110.44. This is 2.89% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.64% from a day low at $109.85 to a day high of $112.75. |
| 90 days | $57.11 | $113.81 | |
| 52 weeks | $46.41 | $113.81 |
Historical Axcelis Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $112.28 | $112.75 | $109.85 | $110.44 | 431 995 |
| 2023-01-26 | $111.50 | $113.81 | $107.81 | $113.73 | 480 385 |
| 2023-01-25 | $105.52 | $111.75 | $105.21 | $110.59 | 518 726 |
| 2023-01-24 | $106.25 | $108.19 | $105.01 | $107.88 | 383 881 |
| 2023-01-23 | $102.75 | $109.50 | $102.16 | $107.24 | 607 708 |
| 2023-01-20 | $99.88 | $102.65 | $98.34 | $102.31 | 447 139 |
| 2023-01-19 | $100.50 | $101.30 | $95.95 | $98.18 | 560 694 |
| 2023-01-18 | $102.91 | $103.66 | $100.39 | $102.02 | 739 927 |
| 2023-01-17 | $100.50 | $102.13 | $99.32 | $102.00 | 416 360 |
| 2023-01-13 | $96.87 | $100.60 | $96.19 | $100.51 | 407 032 |
| 2023-01-12 | $96.50 | $99.23 | $94.84 | $97.67 | 514 912 |
| 2023-01-11 | $94.21 | $96.71 | $92.51 | $95.44 | 702 000 |
| 2023-01-10 | $91.50 | $94.54 | $91.21 | $93.08 | 484 700 |
| 2023-01-09 | $89.01 | $93.75 | $89.01 | $92.24 | 779 275 |
| 2023-01-06 | $83.78 | $88.81 | $82.81 | $87.54 | 565 900 |
| 2023-01-05 | $78.78 | $83.31 | $78.56 | $82.42 | 469 227 |
| 2023-01-04 | $79.69 | $80.33 | $77.99 | $78.69 | 324 927 |
| 2023-01-03 | $80.68 | $81.28 | $76.97 | $78.20 | 375 474 |
| 2022-12-30 | $78.05 | $79.49 | $77.00 | $79.36 | 228 582 |
| 2022-12-29 | $78.76 | $80.21 | $78.67 | $79.37 | 211 679 |
| 2022-12-28 | $78.36 | $79.73 | $77.06 | $77.38 | 157 115 |
| 2022-12-27 | $79.97 | $80.19 | $78.59 | $79.22 | 178 568 |
| 2022-12-23 | $79.59 | $80.67 | $78.68 | $80.27 | 233 970 |
| 2022-12-22 | $80.65 | $81.00 | $75.73 | $80.43 | 719 235 |
| 2022-12-21 | $81.42 | $83.25 | $80.75 | $82.65 | 312 710 |
| 2022-12-20 | $77.74 | $80.59 | $77.32 | $80.48 | 346 680 |
| 2022-12-19 | $80.83 | $81.43 | $77.30 | $78.60 | 525 062 |
| 2022-12-16 | $81.20 | $82.75 | $80.20 | $81.43 | 775 563 |
| 2022-12-15 | $83.10 | $84.39 | $81.59 | $82.76 | 520 902 |
| 2022-12-14 | $86.00 | $87.44 | $84.44 | $85.41 | 388 114 |
| 2022-12-13 | $86.60 | $88.73 | $84.64 | $86.52 | 551 141 |
| 2022-12-12 | $81.40 | $84.11 | $81.02 | $83.34 | 401 736 |
| 2022-12-09 | $81.08 | $82.50 | $79.47 | $81.95 | 355 368 |
| 2022-12-08 | $78.42 | $82.50 | $77.68 | $81.93 | 432 585 |
| 2022-12-07 | $77.00 | $79.09 | $76.98 | $78.11 | 220 921 |
| 2022-12-06 | $79.75 | $80.20 | $77.25 | $78.04 | 455 484 |
| 2022-12-05 | $78.58 | $80.21 | $76.67 | $80.11 | 303 240 |
| 2022-12-02 | $77.12 | $79.80 | $76.61 | $78.76 | 217 572 |
| 2022-12-01 | $80.37 | $80.50 | $77.55 | $79.21 | 245 827 |
| 2022-11-30 | $76.99 | $79.87 | $74.21 | $79.86 | 376 465 |
| 2022-11-29 | $76.99 | $78.77 | $76.17 | $76.31 | 316 240 |
| 2022-11-28 | $78.37 | $78.52 | $75.97 | $76.69 | 277 813 |
| 2022-11-25 | $78.17 | $79.59 | $78.05 | $79.38 | 93 576 |
| 2022-11-23 | $78.62 | $81.06 | $78.59 | $79.07 | 330 793 |
| 2022-11-22 | $77.74 | $78.72 | $75.92 | $78.70 | 428 335 |
| 2022-11-21 | $75.13 | $76.61 | $75.07 | $76.35 | 294 165 |
| 2022-11-18 | $78.35 | $78.77 | $76.04 | $76.54 | 155 359 |
| 2022-11-17 | $72.28 | $76.24 | $71.43 | $76.01 | 328 962 |
| 2022-11-16 | $76.40 | $76.40 | $73.01 | $73.83 | 307 392 |
| 2022-11-15 | $78.55 | $80.24 | $77.70 | $79.09 | 203 547 |
About Axcelis Technologies
Axcelis Technologies, Inc. designs, manufactures, and services ion implantation and other processing equipment used in the fabrication of semiconductor chips in the United States, Europe, and Asia. The company offers high energy, high current, and medium current implanters for various application requirements. It also provides aftermarket lifecycle products and services, including used tools, spare parts, equipment upgrades, maintenance services,... ACLS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
