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 |
| Aug 11, 2023 | $170.33 | $172.91 | $166.49 | $167.11 | 681 980 |
| Aug 10, 2023 | $174.47 | $177.39 | $170.91 | $174.08 | 397 842 |
| Aug 09, 2023 | $177.33 | $177.77 | $168.68 | $171.91 | 618 413 |
| Aug 08, 2023 | $177.30 | $179.13 | $174.01 | $177.33 | 506 092 |
| Aug 07, 2023 | $177.48 | $181.26 | $176.60 | $180.84 | 514 295 |
| Aug 04, 2023 | $185.00 | $185.26 | $172.30 | $175.74 | 791 828 |
| Aug 03, 2023 | $187.96 | $195.95 | $183.22 | $186.61 | 751 220 |
| Aug 02, 2023 | $193.28 | $194.45 | $185.37 | $189.02 | 767 058 |
| Aug 01, 2023 | $196.40 | $201.00 | $193.53 | $196.21 | 676 634 |
| Jul 31, 2023 | $194.51 | $200.73 | $194.51 | $200.48 | 773 741 |
| Jul 28, 2023 | $186.53 | $193.69 | $185.31 | $192.90 | 759 569 |
| Jul 27, 2023 | $182.50 | $186.97 | $181.27 | $182.75 | 492 793 |
| Jul 26, 2023 | $176.28 | $178.64 | $173.00 | $176.56 | 212 996 |
| Jul 25, 2023 | $175.01 | $181.81 | $175.01 | $177.91 | 375 932 |
| Jul 24, 2023 | $175.79 | $178.10 | $171.34 | $174.47 | 398 938 |
| Jul 21, 2023 | $178.78 | $179.83 | $174.59 | $175.52 | 351 274 |
| Jul 20, 2023 | $181.02 | $182.38 | $173.53 | $175.81 | 684 779 |
| Jul 19, 2023 | $191.62 | $191.97 | $181.93 | $185.18 | 549 430 |
| Jul 18, 2023 | $191.55 | $192.42 | $185.77 | $191.62 | 456 416 |
| Jul 17, 2023 | $183.01 | $193.53 | $181.94 | $192.27 | 793 632 |
| Jul 14, 2023 | $182.76 | $186.19 | $178.18 | $179.85 | 448 692 |
| Jul 13, 2023 | $176.88 | $184.26 | $176.88 | $182.07 | 461 790 |
| Jul 12, 2023 | $177.40 | $177.80 | $173.28 | $175.35 | 476 540 |
| Jul 11, 2023 | $178.97 | $180.00 | $170.64 | $174.12 | 445 773 |
| Jul 10, 2023 | $172.74 | $178.79 | $172.73 | $177.93 | 358 767 |
