NASDAQ:ACLS
Axcelis Technologies Stock Price (Quote)
$94.79
-3.46 (-3.52%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $94.46 | $117.93 | Friday, 19th Apr 2024 ACLS stock ended at $94.79. This is 3.52% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.88% from a day low at $94.46 to a day high of $99.07. |
| 90 days | $94.46 | $145.77 | |
| 52 weeks | $94.46 | $201.00 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $181.37 | $182.56 | $176.67 | $178.58 | 468 486 |
| 2023-07-03 | $183.95 | $184.70 | $179.00 | $181.74 | 313 390 |
| 2023-06-30 | $181.01 | $186.68 | $181.00 | $183.33 | 715 902 |
| 2023-06-29 | $176.68 | $181.23 | $175.17 | $179.03 | 458 324 |
| 2023-06-28 | $170.54 | $177.56 | $170.25 | $174.67 | 442 172 |
| 2023-06-27 | $167.97 | $174.94 | $167.69 | $174.17 | 412 657 |
| 2023-06-26 | $169.60 | $175.42 | $168.21 | $168.24 | 531 001 |
| 2023-06-23 | $166.05 | $169.52 | $165.06 | $168.47 | 500 829 |
| 2023-06-22 | $164.69 | $172.22 | $163.69 | $170.03 | 424 726 |
| 2023-06-21 | $165.00 | $166.97 | $162.78 | $165.86 | 608 613 |
| 2023-06-20 | $168.77 | $171.06 | $165.60 | $166.40 | 657 286 |
| 2023-06-16 | $173.26 | $173.94 | $167.30 | $169.08 | 821 649 |
| 2023-06-15 | $169.40 | $173.25 | $165.87 | $170.97 | 669 672 |
| 2023-06-14 | $175.60 | $176.72 | $169.39 | $172.92 | 963 925 |
| 2023-06-13 | $182.28 | $184.41 | $178.18 | $180.28 | 493 298 |
| 2023-06-12 | $174.60 | $182.57 | $174.00 | $180.89 | 591 630 |
| 2023-06-09 | $175.00 | $176.89 | $171.92 | $172.61 | 365 262 |
| 2023-06-08 | $170.00 | $174.32 | $169.32 | $173.28 | 387 881 |
| 2023-06-07 | $166.71 | $174.98 | $166.71 | $170.50 | 699 451 |
| 2023-06-06 | $160.36 | $166.49 | $160.00 | $165.09 | 392 084 |
| 2023-06-05 | $160.31 | $164.73 | $158.41 | $162.83 | 488 344 |
| 2023-06-02 | $163.04 | $164.16 | $157.12 | $162.36 | 347 977 |
| 2023-06-01 | $157.86 | $164.07 | $156.35 | $162.09 | 650 620 |
| 2023-05-31 | $157.23 | $159.90 | $155.50 | $157.55 | 645 584 |
| 2023-05-30 | $165.59 | $167.36 | $159.07 | $160.36 | 538 949 |
