NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$101.70
-1.82 (-1.76%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $93.77 | $113.97 | Wednesday, 1st May 2024 ACLS stock ended at $101.70. This is 1.76% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.79% from a day low at $100.18 to a day high of $105.98. |
| 90 days | $93.77 | $134.30 | |
| 52 weeks | $93.77 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| Sep 26, 2023 | $155.91 | $156.96 | $152.71 | $154.04 | 423 380 |
| Sep 25, 2023 | $155.32 | $159.91 | $154.91 | $157.73 | 376 068 |
| Sep 22, 2023 | $157.25 | $159.64 | $155.68 | $156.32 | 461 785 |
| Sep 21, 2023 | $160.00 | $161.29 | $153.35 | $154.56 | 960 736 |
| Sep 20, 2023 | $168.69 | $169.67 | $162.82 | $163.03 | 380 638 |
| Sep 19, 2023 | $168.00 | $169.17 | $165.89 | $166.76 | 363 019 |
| Sep 18, 2023 | $165.56 | $170.90 | $164.41 | $168.54 | 528 653 |
| Sep 15, 2023 | $175.87 | $177.27 | $165.70 | $167.27 | 2 760 925 |
| Sep 14, 2023 | $179.76 | $181.45 | $175.43 | $178.88 | 420 629 |
| Sep 13, 2023 | $177.10 | $182.59 | $177.10 | $178.30 | 443 434 |
| Sep 12, 2023 | $179.79 | $183.13 | $176.98 | $178.72 | 427 493 |
| Sep 11, 2023 | $179.89 | $181.02 | $174.74 | $177.12 | 479 094 |
| Sep 08, 2023 | $178.34 | $181.72 | $175.65 | $176.76 | 392 230 |
| Sep 07, 2023 | $186.00 | $186.00 | $174.33 | $180.47 | 593 809 |
| Sep 06, 2023 | $192.63 | $196.01 | $188.77 | $191.04 | 252 586 |
| Sep 05, 2023 | $190.22 | $194.71 | $187.40 | $192.58 | 458 274 |
| Sep 01, 2023 | $193.46 | $194.72 | $189.16 | $192.90 | 293 641 |
| Aug 31, 2023 | $187.71 | $193.49 | $187.32 | $192.15 | 547 655 |
| Aug 30, 2023 | $183.53 | $188.35 | $182.00 | $186.96 | 394 745 |
| Aug 29, 2023 | $170.49 | $184.72 | $168.60 | $183.53 | 503 599 |
| Aug 28, 2023 | $171.00 | $173.43 | $170.56 | $172.40 | 271 389 |
| Aug 25, 2023 | $170.81 | $172.32 | $163.02 | $168.55 | 350 207 |
| Aug 24, 2023 | $179.59 | $180.43 | $169.06 | $169.59 | 354 925 |
| Aug 23, 2023 | $171.26 | $178.21 | $170.47 | $176.79 | 305 490 |
| Aug 22, 2023 | $174.07 | $175.35 | $169.30 | $171.96 | 307 383 |
