$160.96 (5.97%)

Volume: 702.25k

Closed: May 26, 2023

Hollow Logo Score: 0.000
Axcelis Technologies Stock
$160.96 (5.97%)

Volume: 702.25k

Closed: May 26, 2023

Score Hollow Logo 0.000
NASDAQ:ACLS

Axcelis Technologies Stock Price (Quote)

$160.96 ( 5.97% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $105.28 $162.53 Friday, 26th May 2023 ACLS stock ended at $160.96. This is 5.97% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 6.74% from a day low at $152.27 to a day high of $162.53.
90 days $105.28 $162.53
52 weeks $46.41 $162.53

Historical Axcelis Technologies prices

Date Open High Low Close Volume
2023-05-26 $161.08 $162.53 $152.27 $160.96 702 250
2023-05-25 $148.00 $153.33 $145.66 $151.89 712 680
2023-05-24 $139.01 $141.37 $136.58 $141.05 513 337
2023-05-23 $142.93 $145.13 $141.28 $142.49 428 406
2023-05-22 $140.65 $144.60 $140.48 $143.98 452 643
2023-05-19 $144.82 $145.88 $139.94 $141.59 459 556
2023-05-18 $138.69 $145.74 $138.48 $144.52 673 271
2023-05-17 $130.86 $138.30 $129.62 $137.69 553 500
2023-05-16 $127.24 $131.08 $125.63 $129.92 526 876
2023-05-15 $122.44 $128.55 $122.44 $127.99 476 021
2023-05-12 $125.46 $127.25 $121.22 $122.11 356 948
2023-05-11 $125.00 $126.02 $121.21 $125.14 426 228
2023-05-10 $122.00 $126.46 $120.76 $126.24 488 036
2023-05-09 $118.33 $120.29 $117.81 $119.90 368 920
2023-05-08 $120.20 $121.73 $117.76 $120.04 292 571
2023-05-05 $114.78 $120.89 $111.42 $120.20 575 478
2023-05-04 $122.10 $123.53 $105.28 $113.54 1 387 320
2023-05-03 $122.06 $124.83 $121.05 $122.61 458 657
2023-05-02 $123.90 $125.36 $121.28 $121.73 392 903
2023-05-01 $119.00 $123.44 $119.00 $123.09 489 544
2023-04-28 $116.39 $118.46 $115.75 $118.30 332 377
2023-04-27 $117.82 $118.01 $111.05 $116.41 789 070
2023-04-26 $119.97 $121.10 $117.44 $118.01 374 628
2023-04-25 $124.19 $124.86 $118.79 $118.94 567 800
2023-04-24 $125.10 $127.51 $123.14 $126.00 362 567
2023-04-21 $124.34 $125.98 $121.15 $125.37 584 159
2023-04-20 $124.19 $129.54 $123.47 $125.34 624 764
2023-04-19 $127.24 $128.00 $125.35 $126.51 291 938
2023-04-18 $130.00 $131.60 $127.77 $128.97 364 887
2023-04-17 $125.69 $128.55 $124.42 $128.05 427 210
2023-04-14 $127.32 $132.18 $126.30 $127.68 589 598
2023-04-13 $125.37 $127.93 $124.00 $127.11 402 988
2023-04-12 $127.24 $128.23 $123.94 $124.80 380 780
2023-04-11 $127.83 $129.59 $125.51 $125.84 442 059
2023-04-10 $123.65 $127.89 $123.40 $127.28 582 633
2023-04-06 $125.36 $128.11 $123.18 $125.34 398 575
2023-04-05 $126.75 $127.52 $124.19 $126.92 546 228
2023-04-04 $132.58 $132.58 $127.56 $128.74 330 313
2023-04-03 $132.22 $133.47 $128.73 $132.42 387 853
2023-03-31 $132.61 $135.25 $132.48 $133.25 362 349
2023-03-30 $133.74 $136.30 $132.35 $133.44 394 080
2023-03-29 $127.36 $132.57 $126.62 $132.19 634 231
2023-03-28 $128.61 $130.02 $122.89 $124.73 587 477
2023-03-27 $130.30 $131.20 $127.55 $129.18 540 725
2023-03-24 $129.20 $130.02 $125.59 $128.69 586 033
2023-03-23 $133.21 $136.38 $128.40 $131.38 877 694
2023-03-22 $133.23 $136.32 $131.21 $131.41 495 931
2023-03-21 $133.63 $136.26 $129.42 $133.45 664 763
2023-03-20 $128.62 $131.84 $128.11 $131.51 613 766
2023-03-17 $130.02 $131.94 $127.40 $128.22 993 505
Click to get the best stock tips daily for free!

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