$110.44 (-2.89%)

Volume: 431.995k

Closed: Jan 27, 2023

Hollow Logo Score: 1.329
Axcelis Technologies Stock
$110.44 (-2.89%)

Volume: 431.995k

Closed: Jan 27, 2023

Score Hollow Logo 1.329
NASDAQ:ACLS

Axcelis Technologies Stock Price (Quote)

$110.44 ( -2.89% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About Axcelis Technologies

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT