NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$98.25
-3.47 (-3.41%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.04 | $117.93 | Thursday, 18th Apr 2024 ACLS stock ended at $98.25. This is 3.41% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.64% from a day low at $98.04 to a day high of $101.61. |
| 90 days | $98.04 | $145.77 | |
| 52 weeks | $98.04 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $38.86 | $39.32 | $37.80 | $37.94 | 180 772 |
| 2021-07-06 | $39.74 | $39.95 | $37.98 | $38.69 | 143 044 |
| 2021-07-02 | $40.06 | $40.24 | $39.08 | $39.51 | 222 488 |
| 2021-07-01 | $40.60 | $40.63 | $39.67 | $39.81 | 310 417 |
| 2021-06-30 | $40.67 | $40.79 | $40.15 | $40.42 | 111 855 |
| 2021-06-29 | $40.60 | $40.92 | $40.18 | $40.65 | 105 162 |
| 2021-06-28 | $39.49 | $40.64 | $39.49 | $40.60 | 165 167 |
| 2021-06-25 | $39.50 | $40.04 | $38.92 | $39.12 | 645 041 |
| 2021-06-24 | $38.80 | $39.67 | $38.75 | $39.58 | 285 491 |
| 2021-06-23 | $38.72 | $39.51 | $38.57 | $38.62 | 272 312 |
| 2021-06-22 | $37.88 | $38.98 | $37.66 | $38.61 | 186 573 |
| 2021-06-21 | $38.70 | $39.30 | $38.13 | $38.16 | 325 446 |
| 2021-06-18 | $40.34 | $41.11 | $38.41 | $38.49 | 441 329 |
| 2021-06-17 | $41.19 | $41.80 | $40.41 | $41.14 | 108 580 |
| 2021-06-16 | $41.73 | $42.11 | $41.08 | $41.42 | 108 768 |
| 2021-06-15 | $41.76 | $42.22 | $41.55 | $41.69 | 107 400 |
| 2021-06-14 | $41.52 | $42.46 | $41.51 | $41.75 | 162 296 |
| 2021-06-11 | $41.13 | $41.58 | $40.68 | $41.51 | 152 068 |
| 2021-06-10 | $40.73 | $41.24 | $40.27 | $40.95 | 139 680 |
| 2021-06-09 | $41.51 | $41.77 | $40.34 | $40.51 | 142 959 |
| 2021-06-08 | $42.00 | $42.50 | $41.26 | $41.48 | 122 722 |
| 2021-06-07 | $41.29 | $41.80 | $41.01 | $41.55 | 143 863 |
| 2021-06-04 | $40.59 | $41.57 | $40.59 | $41.51 | 118 440 |
| 2021-06-03 | $40.49 | $40.82 | $39.99 | $40.07 | 116 545 |
| 2021-06-02 | $41.65 | $41.94 | $40.98 | $41.20 | 134 376 |
