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 |
| 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 |
| Apr 29, 2021 | $44.89 | $44.90 | $42.29 | $42.93 | 443 484 |
| Apr 28, 2021 | $43.82 | $44.46 | $43.77 | $44.08 | 166 340 |
| Apr 27, 2021 | $44.90 | $45.00 | $43.21 | $44.03 | 279 280 |
| Apr 26, 2021 | $43.72 | $45.11 | $43.72 | $44.42 | 222 360 |
| Apr 23, 2021 | $42.58 | $44.39 | $42.23 | $43.97 | 325 747 |
| Apr 22, 2021 | $43.50 | $43.78 | $42.06 | $42.07 | 268 665 |
| Apr 21, 2021 | $41.03 | $43.75 | $41.00 | $43.71 | 323 353 |
| Apr 20, 2021 | $41.63 | $41.90 | $40.37 | $40.92 | 299 329 |
| Apr 19, 2021 | $42.12 | $42.52 | $41.39 | $42.04 | 387 623 |
| Apr 16, 2021 | $43.48 | $43.77 | $41.44 | $42.66 | 468 058 |
| Apr 15, 2021 | $44.00 | $45.66 | $43.12 | $44.31 | 355 449 |
| Apr 14, 2021 | $43.06 | $44.84 | $43.05 | $43.50 | 312 294 |
| Apr 13, 2021 | $43.99 | $44.25 | $42.05 | $43.01 | 496 643 |
| Apr 12, 2021 | $44.22 | $44.37 | $42.88 | $43.23 | 535 470 |
| Apr 09, 2021 | $45.31 | $45.31 | $44.02 | $44.33 | 573 316 |
| Apr 08, 2021 | $47.30 | $48.19 | $45.44 | $45.71 | 605 512 |
| Apr 07, 2021 | $48.18 | $49.09 | $46.64 | $46.96 | 270 620 |
| Apr 06, 2021 | $49.36 | $49.40 | $47.04 | $48.40 | 405 547 |
| Apr 05, 2021 | $49.10 | $50.21 | $47.65 | $49.32 | 882 085 |
| Apr 01, 2021 | $41.92 | $47.74 | $41.92 | $47.60 | 1 009 564 |
