NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$98.25
-3.47 (-3.41%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.04 | $117.93 | Thursday, 18th Apr 2024 ACLS stock ended at $98.25. This is 3.41% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.64% from a day low at $98.04 to a day high of $101.61. |
| 90 days | $98.04 | $145.77 | |
| 52 weeks | $98.04 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $101.61 | $101.61 | $98.04 | $98.25 | 622 028 |
| 2024-04-17 | $104.33 | $104.82 | $101.57 | $101.72 | 522 686 |
| 2024-04-16 | $105.28 | $105.36 | $102.36 | $104.32 | 411 208 |
| 2024-04-15 | $105.28 | $105.89 | $102.98 | $104.33 | 410 198 |
| 2024-04-12 | $105.60 | $107.19 | $104.21 | $104.61 | 444 507 |
| 2024-04-11 | $106.02 | $108.26 | $104.50 | $108.12 | 399 371 |
| 2024-04-10 | $105.95 | $107.86 | $103.74 | $105.14 | 535 470 |
| 2024-04-09 | $106.60 | $109.02 | $105.78 | $108.90 | 524 193 |
| 2024-04-08 | $106.00 | $106.76 | $104.61 | $104.72 | 327 670 |
| 2024-04-05 | $105.47 | $106.00 | $103.27 | $105.24 | 453 806 |
| 2024-04-04 | $108.55 | $109.50 | $103.79 | $104.46 | 620 479 |
| 2024-04-03 | $106.87 | $108.96 | $106.11 | $107.06 | 642 558 |
| 2024-04-02 | $109.99 | $109.99 | $107.63 | $108.18 | 605 088 |
| 2024-04-01 | $111.70 | $113.97 | $111.65 | $112.39 | 365 125 |
| 2024-03-28 | $111.80 | $114.09 | $111.45 | $111.52 | 455 303 |
| 2024-03-27 | $109.22 | $112.58 | $107.50 | $112.47 | 482 329 |
| 2024-03-26 | $110.46 | $110.50 | $108.02 | $108.04 | 437 990 |
| 2024-03-25 | $109.00 | $110.90 | $107.75 | $109.55 | 569 348 |
| 2024-03-22 | $113.40 | $114.35 | $111.98 | $112.66 | 340 726 |
| 2024-03-21 | $116.27 | $117.93 | $113.82 | $114.42 | 514 084 |
| 2024-03-20 | $112.20 | $113.63 | $109.22 | $113.07 | 511 480 |
| 2024-03-19 | $108.65 | $111.21 | $107.20 | $111.16 | 538 625 |
| 2024-03-18 | $110.25 | $111.38 | $109.22 | $110.21 | 493 867 |
| 2024-03-15 | $106.56 | $108.14 | $106.11 | $107.61 | 669 845 |
| 2024-03-14 | $108.32 | $109.24 | $106.95 | $108.11 | 627 575 |
