NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$106.64
+4.94 (+4.86%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $109.99 | Thursday, 2nd May 2024 ACLS stock ended at $106.64. This is 4.86% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.76% from a day low at $99.82 to a day high of $108.56. |
| 90 days | $93.77 | $134.30 | |
| 52 weeks | $93.77 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2020 | $27.25 | $27.82 | $25.83 | $26.01 | 844 826 |
| May 11, 2020 | $25.63 | $27.21 | $25.17 | $27.01 | 917 025 |
| May 08, 2020 | $26.00 | $26.94 | $25.65 | $26.25 | 375 874 |
| May 07, 2020 | $26.20 | $26.96 | $25.56 | $25.81 | 294 991 |
| May 06, 2020 | $25.31 | $26.90 | $24.18 | $25.56 | 905 394 |
| May 05, 2020 | $22.75 | $23.75 | $22.43 | $22.75 | 309 229 |
| May 04, 2020 | $22.18 | $22.72 | $21.78 | $22.38 | 268 167 |
| May 01, 2020 | $22.72 | $23.00 | $21.79 | $22.48 | 358 626 |
| Apr 30, 2020 | $25.24 | $25.31 | $23.35 | $23.36 | 406 316 |
| Apr 29, 2020 | $24.99 | $26.07 | $24.83 | $25.82 | 390 139 |
| Apr 28, 2020 | $23.76 | $24.78 | $23.27 | $24.44 | 327 070 |
| Apr 27, 2020 | $21.94 | $23.22 | $21.94 | $23.11 | 349 264 |
| Apr 24, 2020 | $21.49 | $21.89 | $21.14 | $21.69 | 202 338 |
| Apr 23, 2020 | $21.47 | $22.00 | $21.16 | $21.52 | 167 236 |
| Apr 22, 2020 | $20.84 | $21.74 | $20.50 | $21.63 | 142 258 |
| Apr 21, 2020 | $20.97 | $21.23 | $19.86 | $20.15 | 220 979 |
| Apr 20, 2020 | $20.94 | $22.08 | $20.61 | $21.56 | 249 791 |
| Apr 17, 2020 | $21.56 | $21.62 | $21.12 | $21.47 | 384 171 |
| Apr 16, 2020 | $22.02 | $22.28 | $20.65 | $20.93 | 424 110 |
| Apr 15, 2020 | $21.04 | $21.68 | $20.69 | $21.49 | 356 902 |
| Apr 14, 2020 | $20.43 | $22.00 | $20.41 | $21.81 | 493 364 |
| Apr 13, 2020 | $19.46 | $19.67 | $18.92 | $19.64 | 199 844 |
| Apr 09, 2020 | $20.59 | $20.99 | $19.17 | $19.63 | 302 325 |
| Apr 08, 2020 | $19.16 | $20.32 | $18.82 | $19.79 | 219 489 |
| Apr 07, 2020 | $19.83 | $19.97 | $18.29 | $18.81 | 302 641 |
