NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$104.85
+1.79 (+1.74%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $113.97 | Monday, 29th Apr 2024 ACLS stock ended at $104.85. This is 1.74% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.65% from a day low at $102.32 to a day high of $105.03. |
| 90 days | $93.77 | $135.40 | |
| 52 weeks | $93.77 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $103.06 | $105.03 | $102.32 | $104.85 | 370 443 |
| Apr 26, 2024 | $100.33 | $104.21 | $100.33 | $103.06 | 412 426 |
| Apr 25, 2024 | $98.50 | $101.02 | $97.90 | $100.00 | 369 144 |
| Apr 24, 2024 | $99.56 | $100.78 | $96.95 | $98.68 | 478 111 |
| Apr 23, 2024 | $97.04 | $99.67 | $96.86 | $97.24 | 464 156 |
| Apr 22, 2024 | $96.00 | $97.95 | $93.77 | $96.96 | 582 382 |
| Apr 19, 2024 | $98.00 | $99.07 | $94.46 | $94.79 | 663 137 |
| Apr 18, 2024 | $101.61 | $101.61 | $98.04 | $98.25 | 622 028 |
| Apr 17, 2024 | $104.33 | $104.82 | $101.57 | $101.72 | 522 686 |
| Apr 16, 2024 | $105.28 | $105.36 | $102.36 | $104.32 | 411 208 |
| Apr 15, 2024 | $105.28 | $105.89 | $102.98 | $104.33 | 410 198 |
| Apr 12, 2024 | $105.60 | $107.19 | $104.21 | $104.61 | 444 507 |
| Apr 11, 2024 | $106.02 | $108.26 | $104.50 | $108.12 | 399 371 |
| Apr 10, 2024 | $105.95 | $107.86 | $103.74 | $105.14 | 535 470 |
| Apr 09, 2024 | $106.60 | $109.02 | $105.78 | $108.90 | 524 193 |
| Apr 08, 2024 | $106.00 | $106.76 | $104.61 | $104.72 | 327 670 |
| Apr 05, 2024 | $105.47 | $106.00 | $103.27 | $105.24 | 453 806 |
| Apr 04, 2024 | $108.55 | $109.50 | $103.79 | $104.46 | 620 479 |
| Apr 03, 2024 | $106.87 | $108.96 | $106.11 | $107.06 | 642 558 |
| Apr 02, 2024 | $109.99 | $109.99 | $107.63 | $108.18 | 605 088 |
| Apr 01, 2024 | $111.70 | $113.97 | $111.65 | $112.39 | 365 125 |
| Mar 28, 2024 | $111.80 | $114.09 | $111.45 | $111.52 | 455 303 |
| Mar 27, 2024 | $109.22 | $112.58 | $107.50 | $112.47 | 482 329 |
| Mar 26, 2024 | $110.46 | $110.50 | $108.02 | $108.04 | 437 990 |
| Mar 25, 2024 | $109.00 | $110.90 | $107.75 | $109.55 | 569 348 |
