NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$103.52
-1.33 (-1.27%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $113.97 | Tuesday, 30th Apr 2024 ACLS stock ended at $103.52. This is 1.27% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.98% from a day low at $103.32 to a day high of $106.40. |
| 90 days | $93.77 | $135.20 | |
| 52 weeks | $93.77 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2021 | $69.18 | $69.79 | $67.46 | $68.91 | 467 253 |
| Dec 07, 2021 | $64.70 | $68.97 | $64.68 | $68.73 | 713 874 |
| Dec 06, 2021 | $62.98 | $64.05 | $60.12 | $63.45 | 318 818 |
| Dec 03, 2021 | $64.38 | $65.00 | $61.30 | $61.96 | 339 107 |
| Dec 02, 2021 | $63.79 | $64.99 | $61.81 | $63.99 | 332 460 |
| Dec 01, 2021 | $63.52 | $67.19 | $63.11 | $63.48 | 682 292 |
| Nov 30, 2021 | $61.53 | $62.86 | $59.62 | $61.82 | 983 175 |
| Nov 29, 2021 | $64.08 | $64.53 | $61.45 | $62.21 | 518 778 |
| Nov 26, 2021 | $62.80 | $63.74 | $61.17 | $62.83 | 240 342 |
| Nov 24, 2021 | $63.16 | $64.88 | $62.41 | $64.72 | 246 419 |
| Nov 23, 2021 | $63.15 | $64.65 | $61.40 | $63.83 | 477 331 |
| Nov 22, 2021 | $64.06 | $64.99 | $62.74 | $63.58 | 487 596 |
| Nov 19, 2021 | $62.67 | $63.99 | $62.15 | $62.56 | 302 975 |
| Nov 18, 2021 | $64.77 | $64.77 | $61.76 | $62.95 | 314 828 |
| Nov 17, 2021 | $64.18 | $65.16 | $62.34 | $63.02 | 366 715 |
| Nov 16, 2021 | $61.65 | $64.17 | $60.89 | $64.16 | 506 253 |
| Nov 15, 2021 | $62.13 | $62.73 | $61.05 | $61.81 | 357 380 |
| Nov 12, 2021 | $62.00 | $62.35 | $61.31 | $61.41 | 324 146 |
| Nov 11, 2021 | $61.28 | $62.19 | $60.67 | $61.13 | 300 294 |
| Nov 10, 2021 | $60.84 | $63.23 | $60.05 | $60.43 | 612 335 |
| Nov 09, 2021 | $61.78 | $62.64 | $61.20 | $62.14 | 383 039 |
| Nov 08, 2021 | $63.05 | $63.05 | $61.30 | $61.85 | 377 218 |
| Nov 05, 2021 | $58.80 | $62.00 | $58.80 | $61.06 | 484 514 |
| Nov 04, 2021 | $58.90 | $59.58 | $53.69 | $57.91 | 789 259 |
| Nov 03, 2021 | $57.10 | $59.56 | $55.90 | $59.04 | 546 963 |
