NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$98.68
+1.44 (+1.48%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $114.09 | Wednesday, 24th Apr 2024 ACLS stock ended at $98.68. This is 1.48% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.94% from a day low at $96.95 to a day high of $100.78. |
| 90 days | $93.77 | $144.19 | |
| 52 weeks | $93.77 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $35.49 | $37.25 | $34.95 | $37.06 | 390 858 |
| Mar 24, 2021 | $37.40 | $38.68 | $36.30 | $36.40 | 299 152 |
| Mar 23, 2021 | $38.96 | $38.96 | $35.86 | $36.19 | 480 647 |
| Mar 22, 2021 | $39.24 | $39.96 | $38.35 | $39.06 | 273 075 |
| Mar 19, 2021 | $39.22 | $39.48 | $37.75 | $38.47 | 590 197 |
| Mar 18, 2021 | $42.57 | $42.60 | $38.35 | $38.67 | 476 136 |
| Mar 17, 2021 | $41.84 | $42.90 | $40.16 | $42.82 | 411 537 |
| Mar 16, 2021 | $41.62 | $44.20 | $41.20 | $42.55 | 941 962 |
| Mar 15, 2021 | $39.79 | $40.92 | $39.22 | $40.90 | 368 593 |
| Mar 12, 2021 | $39.21 | $39.93 | $38.36 | $39.79 | 312 403 |
| Mar 11, 2021 | $39.18 | $40.00 | $38.58 | $39.82 | 665 134 |
| Mar 10, 2021 | $38.00 | $38.77 | $37.69 | $38.06 | 405 475 |
| Mar 09, 2021 | $35.82 | $37.75 | $35.61 | $37.67 | 456 001 |
| Mar 08, 2021 | $37.05 | $37.58 | $34.60 | $34.71 | 304 916 |
| Mar 05, 2021 | $36.10 | $37.30 | $35.65 | $37.20 | 422 130 |
| Mar 04, 2021 | $38.22 | $38.69 | $35.00 | $35.78 | 369 952 |
| Mar 03, 2021 | $38.11 | $39.05 | $37.81 | $38.47 | 380 048 |
| Mar 02, 2021 | $39.73 | $39.99 | $37.88 | $37.94 | 244 989 |
| Mar 01, 2021 | $37.45 | $39.79 | $37.40 | $39.71 | 430 174 |
| Feb 26, 2021 | $36.99 | $37.82 | $36.04 | $36.87 | 315 665 |
| Feb 25, 2021 | $38.42 | $38.55 | $36.32 | $36.56 | 305 080 |
| Feb 24, 2021 | $37.60 | $39.06 | $36.91 | $38.73 | 243 304 |
| Feb 23, 2021 | $38.20 | $38.24 | $35.56 | $37.26 | 442 535 |
| Feb 22, 2021 | $39.01 | $39.59 | $38.66 | $39.02 | 325 516 |
| Feb 19, 2021 | $39.07 | $40.20 | $39.07 | $39.75 | 328 673 |
