NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$106.64
+4.94 (+4.86%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $109.99 | Thursday, 2nd May 2024 ACLS stock ended at $106.64. This is 4.86% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.76% from a day low at $99.82 to a day high of $108.56. |
| 90 days | $93.77 | $134.30 | |
| 52 weeks | $93.77 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $127.36 | $132.57 | $126.62 | $132.19 | 634 231 |
| Mar 28, 2023 | $128.61 | $130.02 | $122.89 | $124.73 | 587 477 |
| Mar 27, 2023 | $130.30 | $131.20 | $127.55 | $129.18 | 540 725 |
| Mar 24, 2023 | $129.20 | $130.02 | $125.59 | $128.69 | 586 033 |
| Mar 23, 2023 | $133.21 | $136.38 | $128.40 | $131.38 | 877 694 |
| Mar 22, 2023 | $133.23 | $136.32 | $131.21 | $131.41 | 495 931 |
| Mar 21, 2023 | $133.63 | $136.26 | $129.42 | $133.45 | 664 763 |
| Mar 20, 2023 | $128.62 | $131.84 | $128.11 | $131.51 | 613 766 |
| Mar 17, 2023 | $130.02 | $131.94 | $127.40 | $128.22 | 993 505 |
| Mar 16, 2023 | $122.47 | $130.38 | $122.04 | $129.96 | 625 778 |
| Mar 15, 2023 | $125.76 | $127.84 | $121.10 | $123.86 | 672 665 |
| Mar 14, 2023 | $125.87 | $129.80 | $125.50 | $128.84 | 663 662 |
| Mar 13, 2023 | $119.77 | $125.77 | $118.09 | $122.54 | 716 602 |
| Mar 10, 2023 | $129.75 | $130.46 | $122.77 | $123.69 | 844 503 |
| Mar 09, 2023 | $130.88 | $135.96 | $129.00 | $129.57 | 892 260 |
| Mar 08, 2023 | $129.04 | $133.48 | $128.91 | $131.09 | 504 598 |
| Mar 07, 2023 | $128.94 | $130.43 | $126.71 | $128.00 | 437 380 |
| Mar 06, 2023 | $130.00 | $131.63 | $127.44 | $128.85 | 495 897 |
| Mar 03, 2023 | $129.34 | $130.44 | $127.61 | $129.91 | 562 700 |
| Mar 02, 2023 | $123.80 | $129.67 | $108.43 | $129.17 | 2 024 304 |
| Mar 01, 2023 | $129.72 | $132.98 | $129.51 | $132.24 | 543 800 |
| Feb 28, 2023 | $126.00 | $131.56 | $125.66 | $128.54 | 837 831 |
| Feb 27, 2023 | $125.34 | $126.90 | $123.44 | $125.29 | 358 509 |
| Feb 24, 2023 | $121.31 | $123.85 | $120.50 | $123.47 | 490 521 |
| Feb 23, 2023 | $126.00 | $127.14 | $122.48 | $124.71 | 605 567 |
