NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$98.68
+1.44 (+1.48%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $114.09 | Wednesday, 24th Apr 2024 ACLS stock ended at $98.68. This is 1.48% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.94% from a day low at $96.95 to a day high of $100.78. |
| 90 days | $93.77 | $144.19 | |
| 52 weeks | $93.77 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $108.65 | $111.21 | $107.20 | $111.16 | 538 625 |
| Mar 18, 2024 | $110.25 | $111.38 | $109.22 | $110.21 | 493 867 |
| Mar 15, 2024 | $106.56 | $108.14 | $106.11 | $107.61 | 669 845 |
| Mar 14, 2024 | $108.32 | $109.24 | $106.95 | $108.11 | 627 575 |
| Mar 13, 2024 | $111.15 | $111.97 | $108.37 | $108.65 | 789 884 |
| Mar 12, 2024 | $114.60 | $114.60 | $110.95 | $111.89 | 506 271 |
| Mar 11, 2024 | $111.65 | $113.98 | $110.99 | $112.48 | 633 138 |
| Mar 08, 2024 | $119.05 | $119.18 | $111.88 | $111.91 | 857 567 |
| Mar 07, 2024 | $114.68 | $119.23 | $114.66 | $118.63 | 481 121 |
| Mar 06, 2024 | $113.25 | $114.46 | $110.21 | $113.21 | 486 876 |
| Mar 05, 2024 | $112.60 | $114.00 | $110.26 | $111.41 | 468 008 |
| Mar 04, 2024 | $117.36 | $117.36 | $114.40 | $114.73 | 584 233 |
| Mar 01, 2024 | $114.00 | $117.58 | $112.52 | $116.27 | 533 126 |
| Feb 29, 2024 | $112.67 | $114.11 | $111.56 | $112.67 | 753 765 |
| Feb 28, 2024 | $108.15 | $111.30 | $107.14 | $110.72 | 450 387 |
| Feb 27, 2024 | $111.68 | $112.00 | $109.40 | $109.74 | 599 577 |
| Feb 26, 2024 | $110.99 | $111.72 | $109.26 | $110.69 | 498 256 |
| Feb 23, 2024 | $111.50 | $112.23 | $109.58 | $109.65 | 643 388 |
| Feb 22, 2024 | $112.17 | $113.15 | $109.31 | $111.45 | 707 877 |
| Feb 21, 2024 | $110.00 | $110.76 | $107.48 | $109.32 | 929 499 |
| Feb 20, 2024 | $114.18 | $114.36 | $110.55 | $111.91 | 963 009 |
| Feb 16, 2024 | $120.45 | $122.40 | $116.69 | $116.78 | 599 306 |
| Feb 15, 2024 | $121.86 | $123.00 | $117.79 | $119.26 | 605 354 |
| Feb 14, 2024 | $120.20 | $122.69 | $119.00 | $120.60 | 611 000 |
| Feb 13, 2024 | $116.92 | $122.64 | $116.05 | $118.35 | 900 741 |
