Axcelis Technologies, Inc. (ACLS)
NASDAQ: ACLS · Real-Time Price · USD
108.05
+6.30 (6.19%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 108.68 | 110.17 | 105.40 | 108.05 | 108.05 | 6.19% | 845,899 |
| Sep 25, 2024 | 103.42 | 104.15 | 101.54 | 101.75 | 101.75 | -1.74% | 402,019 |
| Sep 24, 2024 | 103.38 | 104.95 | 102.00 | 103.55 | 103.55 | 0.98% | 446,048 |
| Sep 23, 2024 | 102.44 | 103.40 | 101.38 | 102.54 | 102.54 | 1.23% | 479,809 |
| Sep 20, 2024 | 100.32 | 101.87 | 98.59 | 101.29 | 101.29 | -0.92% | 3,094,950 |
| Sep 19, 2024 | 102.27 | 102.99 | 100.07 | 102.23 | 102.23 | 4.49% | 677,053 |
| Sep 18, 2024 | 101.01 | 101.82 | 97.64 | 97.84 | 97.84 | -1.93% | 615,942 |
| Sep 17, 2024 | 101.00 | 101.20 | 97.82 | 99.77 | 99.77 | 0.92% | 505,430 |
| Sep 16, 2024 | 100.83 | 101.13 | 96.23 | 98.86 | 98.86 | -4.27% | 864,146 |
| Sep 13, 2024 | 100.76 | 103.68 | 100.69 | 103.27 | 103.27 | 3.70% | 440,265 |
| Sep 12, 2024 | 101.88 | 101.88 | 97.94 | 99.59 | 99.59 | -1.91% | 351,980 |
| Sep 11, 2024 | 98.58 | 101.76 | 95.83 | 101.53 | 101.53 | 3.99% | 725,010 |
| Sep 10, 2024 | 98.07 | 98.38 | 95.62 | 97.63 | 97.63 | 0.07% | 432,378 |
| Sep 9, 2024 | 98.28 | 99.32 | 97.00 | 97.56 | 97.56 | 0.60% | 458,740 |
| Sep 6, 2024 | 100.68 | 100.87 | 95.91 | 96.98 | 96.98 | -3.73% | 660,842 |
| Sep 5, 2024 | 98.50 | 102.05 | 98.50 | 100.74 | 100.74 | 0.73% | 422,822 |
| Sep 4, 2024 | 99.93 | 101.67 | 97.77 | 100.01 | 100.01 | -1.02% | 622,457 |
| Sep 3, 2024 | 107.00 | 107.01 | 100.67 | 101.04 | 101.04 | -7.58% | 869,366 |
| Aug 30, 2024 | 111.73 | 112.46 | 108.23 | 109.33 | 109.33 | -0.14% | 631,508 |
| Aug 29, 2024 | 110.73 | 113.37 | 108.71 | 109.48 | 109.48 | 0.42% | 368,927 |
| Aug 28, 2024 | 109.92 | 111.18 | 106.50 | 109.02 | 109.02 | -1.68% | 417,030 |
| Aug 27, 2024 | 109.35 | 111.18 | 107.21 | 110.88 | 110.88 | 0.98% | 432,559 |
| Aug 26, 2024 | 113.36 | 113.75 | 109.26 | 109.80 | 109.80 | -3.87% | 488,228 |
| Aug 23, 2024 | 112.11 | 115.37 | 111.09 | 114.22 | 114.22 | 3.99% | 529,218 |
| Aug 22, 2024 | 116.18 | 117.09 | 109.23 | 109.84 | 109.84 | -4.99% | 535,579 |
| Aug 21, 2024 | 114.39 | 116.29 | 113.23 | 115.61 | 115.61 | 2.89% | 331,552 |
| Aug 20, 2024 | 115.44 | 115.48 | 111.77 | 112.36 | 112.36 | -3.21% | 352,817 |
| Aug 19, 2024 | 115.60 | 116.10 | 113.70 | 116.09 | 116.09 | 0.54% | 383,185 |
| Aug 16, 2024 | 115.11 | 117.33 | 114.00 | 115.47 | 115.47 | -1.28% | 293,024 |
| Aug 15, 2024 | 114.09 | 117.57 | 112.72 | 116.97 | 116.97 | 6.12% | 702,258 |
| Aug 14, 2024 | 114.00 | 114.12 | 108.50 | 110.22 | 110.22 | -2.17% | 601,467 |
| Aug 13, 2024 | 112.56 | 113.74 | 110.77 | 112.66 | 112.66 | 1.38% | 528,028 |
| Aug 12, 2024 | 113.00 | 114.54 | 111.09 | 111.13 | 111.13 | -1.19% | 401,247 |
| Aug 9, 2024 | 112.85 | 116.46 | 110.88 | 112.47 | 112.47 | -2.06% | 394,495 |
| Aug 8, 2024 | 107.27 | 115.23 | 105.75 | 114.83 | 114.83 | 11.83% | 858,720 |
| Aug 7, 2024 | 110.39 | 111.49 | 102.43 | 102.68 | 102.68 | -4.20% | 544,018 |
| Aug 6, 2024 | 110.00 | 110.92 | 106.92 | 107.18 | 107.18 | -1.92% | 638,343 |
| Aug 5, 2024 | 98.43 | 110.47 | 98.00 | 109.28 | 109.28 | 2.77% | 932,535 |
| Aug 2, 2024 | 106.79 | 108.41 | 102.87 | 106.33 | 106.33 | -5.75% | 1,460,928 |
| Aug 1, 2024 | 113.74 | 121.00 | 110.69 | 112.82 | 112.82 | -10.71% | 1,938,409 |
| Jul 31, 2024 | 122.28 | 127.88 | 120.58 | 126.35 | 126.35 | 7.66% | 996,603 |
| Jul 30, 2024 | 123.65 | 124.00 | 116.74 | 117.36 | 117.36 | -4.58% | 857,048 |
| Jul 29, 2024 | 125.00 | 128.70 | 122.46 | 122.99 | 122.99 | -0.45% | 452,830 |
| Jul 26, 2024 | 124.26 | 125.87 | 121.91 | 123.55 | 123.55 | 2.75% | 593,539 |
| Jul 25, 2024 | 124.20 | 126.31 | 118.47 | 120.24 | 120.24 | -4.29% | 913,245 |
| Jul 24, 2024 | 133.91 | 136.06 | 125.46 | 125.63 | 125.63 | -7.88% | 809,804 |
| Jul 23, 2024 | 134.23 | 137.99 | 134.23 | 136.38 | 136.38 | -0.39% | 402,914 |
| Jul 22, 2024 | 131.09 | 137.23 | 130.11 | 136.91 | 136.91 | 6.99% | 729,933 |
| Jul 19, 2024 | 134.50 | 134.50 | 127.50 | 127.96 | 127.96 | -4.57% | 644,018 |
| Jul 18, 2024 | 137.55 | 138.74 | 131.38 | 134.09 | 134.09 | -0.48% | 621,702 |
| Jul 17, 2024 | 142.15 | 143.06 | 134.51 | 134.74 | 134.74 | -8.57% | 1,087,394 |
| Jul 16, 2024 | 149.27 | 151.58 | 146.04 | 147.37 | 147.37 | -0.34% | 463,074 |
| Jul 15, 2024 | 151.31 | 152.65 | 146.41 | 147.87 | 147.87 | -0.58% | 503,870 |
| Jul 12, 2024 | 148.70 | 153.70 | 145.59 | 148.74 | 148.74 | 2.88% | 644,239 |
| Jul 11, 2024 | 158.00 | 158.00 | 144.53 | 144.57 | 144.57 | -6.74% | 841,872 |
| Jul 10, 2024 | 153.45 | 158.61 | 151.67 | 155.02 | 155.02 | 2.62% | 812,717 |
| Jul 9, 2024 | 146.98 | 152.00 | 144.01 | 151.06 | 151.06 | 5.17% | 954,990 |
| Jul 8, 2024 | 143.00 | 145.88 | 142.93 | 143.63 | 143.63 | 1.28% | 515,646 |
| Jul 5, 2024 | 142.57 | 148.47 | 141.50 | 141.81 | 141.81 | 0.04% | 524,587 |
| Jul 3, 2024 | 142.50 | 144.11 | 140.77 | 141.75 | 141.75 | 0.38% | 282,211 |
| Jul 2, 2024 | 140.00 | 144.91 | 139.00 | 141.22 | 141.22 | 0.38% | 368,245 |
| Jul 1, 2024 | 142.19 | 143.02 | 139.24 | 140.69 | 140.69 | -1.05% | 457,755 |
| Jun 28, 2024 | 141.22 | 145.70 | 140.64 | 142.19 | 142.19 | 1.99% | 1,140,029 |
| Jun 27, 2024 | 141.00 | 144.68 | 138.48 | 139.42 | 139.42 | 0.18% | 464,971 |
| Jun 26, 2024 | 141.00 | 143.30 | 137.56 | 139.17 | 139.17 | -1.41% | 542,182 |
| Jun 25, 2024 | 136.79 | 141.33 | 133.96 | 141.16 | 141.16 | 4.11% | 440,341 |
| Jun 24, 2024 | 137.48 | 139.15 | 135.04 | 135.59 | 135.59 | -1.52% | 397,592 |
| Jun 21, 2024 | 134.99 | 138.29 | 130.10 | 137.68 | 137.68 | 1.22% | 806,896 |
| Jun 20, 2024 | 141.50 | 142.77 | 135.56 | 136.02 | 136.02 | -3.29% | 675,480 |
| Jun 18, 2024 | 138.02 | 142.27 | 135.89 | 140.65 | 140.65 | 1.91% | 579,962 |
| Jun 17, 2024 | 138.99 | 138.99 | 133.58 | 138.02 | 138.02 | -0.51% | 516,626 |
| Jun 14, 2024 | 139.00 | 140.52 | 136.61 | 138.73 | 138.73 | -1.72% | 474,901 |
| Jun 13, 2024 | 136.00 | 145.25 | 136.00 | 141.16 | 141.16 | 3.36% | 924,468 |
| Jun 12, 2024 | 130.47 | 137.53 | 130.47 | 136.57 | 136.57 | 6.46% | 700,515 |
| Jun 11, 2024 | 126.19 | 128.99 | 124.49 | 128.28 | 128.28 | 0.85% | 352,160 |
| Jun 10, 2024 | 123.09 | 128.66 | 122.86 | 127.20 | 127.20 | 1.79% | 549,107 |
| Jun 7, 2024 | 127.32 | 127.84 | 123.95 | 124.96 | 124.96 | -1.85% | 471,095 |
| Jun 6, 2024 | 127.01 | 128.63 | 125.15 | 127.32 | 127.32 | 0.15% | 887,542 |
| Jun 5, 2024 | 113.00 | 127.59 | 113.00 | 127.13 | 127.13 | 14.23% | 1,233,778 |
| Jun 4, 2024 | 111.82 | 112.14 | 109.67 | 111.29 | 111.29 | -0.22% | 458,391 |
| Jun 3, 2024 | 114.99 | 114.99 | 109.55 | 111.54 | 111.54 | -0.84% | 324,350 |
| May 31, 2024 | 113.97 | 115.10 | 108.36 | 112.49 | 112.49 | -1.05% | 484,048 |
| May 30, 2024 | 113.73 | 115.36 | 113.08 | 113.68 | 113.68 | 0.70% | 293,805 |
| May 29, 2024 | 113.01 | 115.38 | 112.79 | 112.89 | 112.89 | -2.12% | 397,896 |
| May 28, 2024 | 112.00 | 115.87 | 110.99 | 115.33 | 115.33 | 3.56% | 468,704 |
| May 24, 2024 | 110.92 | 111.77 | 109.13 | 111.37 | 111.37 | 1.93% | 349,677 |
| May 23, 2024 | 114.83 | 114.97 | 108.71 | 109.26 | 109.26 | -3.80% | 447,289 |
| May 22, 2024 | 113.08 | 114.47 | 111.94 | 113.58 | 113.58 | 1.24% | 333,577 |
| May 21, 2024 | 112.99 | 113.82 | 111.91 | 112.19 | 112.19 | -2.60% | 337,266 |
| May 20, 2024 | 113.23 | 117.20 | 113.23 | 115.19 | 115.19 | 1.73% | 339,596 |
| May 17, 2024 | 114.50 | 114.62 | 112.12 | 113.23 | 113.23 | -0.30% | 288,917 |
| May 16, 2024 | 113.26 | 114.96 | 113.07 | 113.57 | 113.57 | 0.56% | 412,190 |
| May 15, 2024 | 114.00 | 114.00 | 111.34 | 112.94 | 112.94 | 0.70% | 534,148 |
| May 14, 2024 | 112.83 | 113.80 | 112.08 | 112.15 | 112.15 | 0.17% | 382,754 |
| May 13, 2024 | 114.55 | 115.00 | 111.56 | 111.96 | 111.96 | -1.61% | 379,428 |
| May 10, 2024 | 113.93 | 115.00 | 111.52 | 113.79 | 113.79 | 0.66% | 564,460 |
| May 9, 2024 | 112.04 | 113.56 | 110.83 | 113.04 | 113.04 | 1.42% | 450,287 |
| May 8, 2024 | 109.08 | 111.49 | 108.95 | 111.46 | 111.46 | 0.17% | 322,594 |
| May 7, 2024 | 113.41 | 114.48 | 111.27 | 111.27 | 111.27 | -1.90% | 360,924 |
| May 6, 2024 | 112.50 | 113.59 | 111.70 | 113.43 | 113.43 | 1.78% | 364,202 |