NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$94.79
-3.46 (-3.52%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $94.46 | $117.93 | Friday, 19th Apr 2024 ACLS stock ended at $94.79. This is 3.52% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.88% from a day low at $94.46 to a day high of $99.07. |
| 90 days | $94.46 | $145.77 | |
| 52 weeks | $94.46 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $132.21 | $134.30 | $129.42 | $131.49 | 1 013 937 |
| 2024-02-06 | $129.55 | $131.21 | $128.00 | $129.82 | 682 511 |
| 2024-02-05 | $132.38 | $134.26 | $128.53 | $130.20 | 548 857 |
| 2024-02-02 | $130.25 | $132.94 | $129.63 | $131.62 | 374 905 |
| 2024-02-01 | $131.80 | $132.16 | $127.43 | $130.69 | 570 844 |
| 2024-01-31 | $130.53 | $135.20 | $128.15 | $130.05 | 775 888 |
| 2024-01-30 | $134.21 | $135.40 | $132.90 | $133.41 | 480 044 |
| 2024-01-29 | $132.29 | $134.50 | $129.91 | $134.42 | 581 465 |
| 2024-01-26 | $134.29 | $135.24 | $130.77 | $131.29 | 806 559 |
| 2024-01-25 | $143.54 | $144.19 | $135.87 | $136.31 | 886 363 |
| 2024-01-24 | $142.60 | $145.77 | $139.61 | $140.11 | 932 061 |
| 2024-01-23 | $138.98 | $140.64 | $136.63 | $139.33 | 707 833 |
| 2024-01-22 | $133.55 | $138.50 | $133.55 | $137.88 | 950 841 |
| 2024-01-19 | $127.54 | $131.83 | $125.41 | $131.64 | 813 247 |
| 2024-01-18 | $124.97 | $127.58 | $122.56 | $125.67 | 878 531 |
| 2024-01-17 | $118.12 | $120.71 | $116.27 | $120.34 | 753 301 |
| 2024-01-16 | $118.15 | $122.24 | $116.22 | $119.63 | 1 025 655 |
| 2024-01-12 | $114.85 | $116.02 | $113.14 | $114.12 | 490 301 |
| 2024-01-11 | $116.08 | $117.82 | $112.51 | $114.82 | 749 037 |
| 2024-01-10 | $118.30 | $118.90 | $112.96 | $116.08 | 1 157 446 |
| 2024-01-09 | $118.84 | $121.24 | $117.62 | $120.15 | 312 913 |
| 2024-01-08 | $118.30 | $122.00 | $117.67 | $120.97 | 570 888 |
| 2024-01-05 | $116.44 | $118.07 | $115.22 | $117.83 | 638 860 |
| 2024-01-04 | $118.57 | $119.06 | $114.43 | $116.13 | 795 059 |
| 2024-01-03 | $122.15 | $123.00 | $120.21 | $120.92 | 535 000 |
