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 |
| Dec 03, 2020 | $28.00 | $28.82 | $27.88 | $28.27 | 255 612 |
| Dec 02, 2020 | $27.66 | $27.86 | $27.26 | $27.80 | 257 957 |
| Dec 01, 2020 | $26.85 | $27.85 | $26.85 | $27.66 | 752 920 |
| Nov 30, 2020 | $27.32 | $27.80 | $26.82 | $26.98 | 338 096 |
| Nov 27, 2020 | $27.19 | $27.49 | $27.03 | $27.22 | 150 532 |
| Nov 25, 2020 | $26.85 | $27.04 | $26.51 | $26.92 | 309 602 |
| Nov 24, 2020 | $27.66 | $27.79 | $27.17 | $27.25 | 250 018 |
| Nov 23, 2020 | $26.71 | $27.42 | $26.70 | $27.32 | 196 672 |
| Nov 20, 2020 | $26.00 | $26.79 | $26.00 | $26.40 | 185 690 |
| Nov 19, 2020 | $25.73 | $26.12 | $25.47 | $26.12 | 130 037 |
| Nov 18, 2020 | $26.23 | $26.47 | $25.91 | $25.95 | 205 110 |
| Nov 17, 2020 | $26.46 | $26.48 | $25.75 | $26.25 | 261 168 |
| Nov 16, 2020 | $26.50 | $27.00 | $26.31 | $26.67 | 285 715 |
| Nov 13, 2020 | $25.79 | $26.76 | $25.66 | $26.01 | 498 728 |
| Nov 12, 2020 | $25.04 | $25.58 | $24.75 | $25.34 | 649 861 |
| Nov 11, 2020 | $24.47 | $25.38 | $24.17 | $25.12 | 206 407 |
| Nov 10, 2020 | $23.93 | $24.32 | $23.60 | $24.02 | 278 449 |
| Nov 09, 2020 | $25.24 | $25.80 | $24.03 | $24.03 | 370 246 |
| Nov 06, 2020 | $25.22 | $25.44 | $23.96 | $24.26 | 336 727 |
| Nov 05, 2020 | $24.72 | $25.73 | $24.68 | $25.37 | 276 328 |
| Nov 04, 2020 | $23.52 | $24.37 | $23.50 | $24.33 | 207 202 |
| Nov 03, 2020 | $22.88 | $23.40 | $22.79 | $23.34 | 218 617 |
| Nov 02, 2020 | $22.33 | $22.76 | $22.20 | $22.66 | 156 063 |
| Oct 30, 2020 | $22.24 | $22.70 | $21.78 | $22.07 | 160 882 |
| Oct 29, 2020 | $21.93 | $22.75 | $21.93 | $22.56 | 219 283 |
