NASDAQ:ACLS
$160.96
(
5.97%
)
Friday, 26th May 2023
Axcelis Technologies Stock Price (Quote)
| 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 |
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.
