NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$103.06
+3.06 (+3.06%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $114.09 | Friday, 26th Apr 2024 ACLS stock ended at $103.06. This is 3.06% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.87% from a day low at $100.33 to a day high of $104.21. |
| 90 days | $93.77 | $135.40 | |
| 52 weeks | $93.77 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 18, 2021 | $39.06 | $39.69 | $38.08 | $38.43 | 309 169 |
| Feb 17, 2021 | $39.79 | $40.30 | $38.58 | $39.54 | 326 540 |
| Feb 16, 2021 | $39.79 | $41.20 | $39.55 | $40.45 | 367 791 |
| Feb 12, 2021 | $39.50 | $40.33 | $38.91 | $39.76 | 306 107 |
| Feb 11, 2021 | $38.77 | $39.49 | $37.17 | $38.92 | 457 861 |
| Feb 10, 2021 | $38.33 | $39.55 | $37.87 | $38.56 | 407 253 |
| Feb 09, 2021 | $38.49 | $38.80 | $37.70 | $38.22 | 213 729 |
| Feb 08, 2021 | $37.10 | $38.82 | $36.90 | $38.80 | 449 062 |
| Feb 05, 2021 | $37.71 | $37.71 | $36.42 | $36.90 | 278 503 |
| Feb 04, 2021 | $36.09 | $37.34 | $36.00 | $37.33 | 189 645 |
| Feb 03, 2021 | $37.77 | $37.77 | $35.83 | $36.12 | 221 638 |
| Feb 02, 2021 | $37.33 | $37.62 | $36.50 | $37.34 | 346 797 |
| Feb 01, 2021 | $35.18 | $36.22 | $34.76 | $36.15 | 307 866 |
| Jan 29, 2021 | $36.00 | $36.02 | $34.23 | $34.24 | 347 740 |
| Jan 28, 2021 | $35.11 | $37.00 | $35.00 | $36.16 | 435 345 |
| Jan 27, 2021 | $37.00 | $37.05 | $34.69 | $34.92 | 400 519 |
| Jan 26, 2021 | $39.82 | $39.82 | $37.33 | $37.44 | 317 789 |
| Jan 25, 2021 | $40.88 | $40.95 | $38.92 | $39.53 | 198 087 |
| Jan 22, 2021 | $38.96 | $40.62 | $38.93 | $40.09 | 385 401 |
| Jan 21, 2021 | $39.94 | $40.11 | $39.08 | $39.93 | 456 161 |
| Jan 20, 2021 | $39.25 | $39.38 | $37.33 | $38.78 | 726 147 |
| Jan 19, 2021 | $36.47 | $39.22 | $36.05 | $38.99 | 1 538 388 |
| Jan 15, 2021 | $36.83 | $36.87 | $34.26 | $34.92 | 704 809 |
