Axcelis Technologies, Inc. (ACLS)
NASDAQ: ACLS · Real-Time Price · USD
73.36
+2.36 (3.32%)
Nov 21, 2024, 1:56 PM EST - Market open
Axcelis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 69.82 | 71.28 | 69.35 | 71.00 | 71.00 | 1.07% | 899,621 |
| Nov 19, 2024 | 71.83 | 71.83 | 69.85 | 70.25 | 70.25 | -2.62% | 1,008,695 |
| Nov 18, 2024 | 72.48 | 74.00 | 71.64 | 72.14 | 72.14 | -1.48% | 1,166,932 |
| Nov 15, 2024 | 77.25 | 77.25 | 73.15 | 73.22 | 73.22 | -7.14% | 1,003,666 |
| Nov 14, 2024 | 80.33 | 80.90 | 78.61 | 78.85 | 78.85 | -1.09% | 599,189 |
| Nov 13, 2024 | 82.10 | 82.69 | 79.07 | 79.72 | 79.72 | -3.64% | 824,202 |
| Nov 12, 2024 | 84.80 | 85.88 | 80.87 | 82.73 | 82.73 | -3.05% | 883,689 |
| Nov 11, 2024 | 84.61 | 85.50 | 83.28 | 85.33 | 85.33 | 0.29% | 752,359 |
| Nov 8, 2024 | 85.21 | 86.84 | 83.08 | 85.08 | 85.08 | -2.32% | 935,682 |
| Nov 7, 2024 | 88.50 | 92.47 | 81.47 | 87.10 | 87.10 | -0.97% | 1,335,407 |
| Nov 6, 2024 | 87.93 | 90.83 | 86.81 | 87.95 | 87.95 | 2.88% | 856,388 |
| Nov 5, 2024 | 85.05 | 86.26 | 85.04 | 85.49 | 85.49 | 0.39% | 541,030 |
| Nov 4, 2024 | 85.67 | 86.97 | 85.05 | 85.16 | 85.16 | -1.08% | 419,000 |
| Nov 1, 2024 | 85.50 | 87.02 | 85.47 | 86.09 | 86.09 | 0.91% | 511,596 |
| Oct 31, 2024 | 89.57 | 89.57 | 85.26 | 85.31 | 85.31 | -5.37% | 574,563 |
| Oct 30, 2024 | 90.00 | 91.84 | 89.58 | 90.15 | 90.15 | -2.11% | 440,405 |
| Oct 29, 2024 | 89.91 | 92.21 | 89.77 | 92.09 | 92.09 | 2.19% | 483,352 |
| Oct 28, 2024 | 89.65 | 90.51 | 88.31 | 90.12 | 90.12 | 0.26% | 745,014 |
| Oct 25, 2024 | 90.76 | 91.85 | 89.63 | 89.89 | 89.89 | -0.04% | 552,976 |
| Oct 24, 2024 | 91.55 | 92.76 | 89.83 | 89.93 | 89.93 | -0.12% | 615,120 |
| Oct 23, 2024 | 90.90 | 92.00 | 88.89 | 90.04 | 90.04 | -0.40% | 534,603 |
| Oct 22, 2024 | 90.97 | 91.55 | 90.29 | 90.40 | 90.40 | -1.09% | 317,519 |
| Oct 21, 2024 | 92.00 | 92.31 | 90.45 | 91.40 | 91.40 | -0.93% | 432,550 |
| Oct 18, 2024 | 94.53 | 94.74 | 92.16 | 92.26 | 92.26 | -1.63% | 553,653 |
| Oct 17, 2024 | 97.50 | 98.00 | 93.69 | 93.79 | 93.79 | -1.94% | 713,065 |
| Oct 16, 2024 | 97.99 | 98.10 | 94.71 | 95.65 | 95.65 | -0.98% | 1,027,715 |
| Oct 15, 2024 | 104.86 | 107.23 | 96.28 | 96.60 | 96.60 | -8.09% | 1,153,521 |
| Oct 14, 2024 | 101.62 | 105.39 | 101.62 | 105.10 | 105.10 | 3.87% | 705,250 |
| Oct 11, 2024 | 98.75 | 101.87 | 98.38 | 101.18 | 101.18 | 1.86% | 399,049 |
| Oct 10, 2024 | 98.24 | 100.17 | 97.50 | 99.33 | 99.33 | -0.82% | 364,368 |
| Oct 9, 2024 | 98.59 | 102.05 | 98.15 | 100.15 | 100.15 | 1.68% | 377,832 |
| Oct 8, 2024 | 98.95 | 98.95 | 96.72 | 98.50 | 98.50 | -0.44% | 580,302 |
| Oct 7, 2024 | 99.48 | 100.02 | 98.56 | 98.94 | 98.94 | -1.34% | 475,082 |
| Oct 4, 2024 | 102.17 | 102.54 | 100.17 | 100.28 | 100.28 | 0.67% | 448,826 |
| Oct 3, 2024 | 99.66 | 102.01 | 99.36 | 99.61 | 99.61 | -0.97% | 395,798 |
| Oct 2, 2024 | 102.98 | 104.81 | 100.34 | 100.59 | 100.59 | -1.15% | 603,802 |
| Oct 1, 2024 | 104.99 | 105.00 | 99.39 | 101.76 | 101.76 | -2.95% | 517,171 |
| Sep 30, 2024 | 104.94 | 106.97 | 103.90 | 104.85 | 104.85 | -2.35% | 581,298 |
| Sep 27, 2024 | 109.01 | 109.47 | 106.76 | 107.37 | 107.37 | -0.63% | 360,862 |
| Sep 26, 2024 | 108.68 | 110.17 | 105.40 | 108.05 | 108.05 | 6.19% | 846,132 |
| 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 |