NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$97.24
+0.280 (+0.289%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $114.09 | Tuesday, 23rd Apr 2024 ACLS stock ended at $97.24. This is 0.289% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.90% from a day low at $96.86 to a day high of $99.67. |
| 90 days | $93.77 | $145.77 | |
| 52 weeks | $93.77 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $40.59 | $41.57 | $40.59 | $41.51 | 118 440 |
| Jun 03, 2021 | $40.49 | $40.82 | $39.99 | $40.07 | 116 545 |
| Jun 02, 2021 | $41.65 | $41.94 | $40.98 | $41.20 | 134 376 |
| Jun 01, 2021 | $42.00 | $42.60 | $41.25 | $41.68 | 224 112 |
| May 28, 2021 | $40.98 | $41.70 | $40.15 | $41.44 | 164 241 |
| May 27, 2021 | $40.36 | $41.34 | $40.14 | $40.97 | 150 986 |
| May 26, 2021 | $40.12 | $40.64 | $39.90 | $40.63 | 142 168 |
| May 25, 2021 | $40.87 | $41.53 | $40.15 | $40.15 | 196 628 |
| May 24, 2021 | $39.81 | $40.90 | $39.81 | $40.65 | 195 924 |
| May 21, 2021 | $40.02 | $40.93 | $39.57 | $39.58 | 154 071 |
| May 20, 2021 | $39.23 | $40.25 | $38.74 | $40.19 | 160 750 |
| May 19, 2021 | $36.82 | $39.34 | $36.60 | $38.89 | 168 724 |
| May 18, 2021 | $38.54 | $39.18 | $37.73 | $37.73 | 136 436 |
| May 17, 2021 | $37.72 | $38.39 | $37.18 | $38.16 | 178 655 |
| May 14, 2021 | $38.31 | $38.65 | $37.24 | $38.30 | 182 190 |
| May 13, 2021 | $36.20 | $37.78 | $36.18 | $37.07 | 277 526 |
| May 12, 2021 | $37.44 | $38.11 | $35.45 | $35.51 | 354 080 |
| May 11, 2021 | $36.70 | $38.69 | $35.85 | $38.52 | 454 417 |
| May 10, 2021 | $40.79 | $40.99 | $38.62 | $38.70 | 456 926 |
| May 07, 2021 | $40.59 | $41.37 | $40.30 | $41.02 | 144 147 |
| May 06, 2021 | $39.90 | $40.48 | $39.06 | $40.27 | 215 100 |
| May 05, 2021 | $41.52 | $41.80 | $38.30 | $39.93 | 539 244 |
| May 04, 2021 | $41.60 | $41.67 | $39.49 | $40.80 | 321 367 |
| May 03, 2021 | $42.14 | $42.41 | $41.55 | $42.03 | 195 701 |
| Apr 30, 2021 | $41.96 | $42.71 | $41.41 | $41.53 | 219 547 |
