UK markets closed

Axcelis Technologies, Inc. (ACLS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.06+3.06 (+3.06%)
At close: 04:00PM EDT
103.07 +0.01 (+0.01%)
After hours: 07:57PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024100.48104.21100.33103.06103.06422,000
25 Apr 202498.50101.0297.88100.00100.00384,300
24 Apr 202499.56100.7896.9598.6898.68510,900
23 Apr 202497.0499.6796.8697.2497.24478,800
22 Apr 202496.0097.9593.7796.9696.96582,900
19 Apr 202498.0099.0794.4694.7994.79709,600
18 Apr 2024101.61101.6198.0498.2598.25647,800
17 Apr 2024104.33104.82101.57101.72101.72545,700
16 Apr 2024103.31105.36102.36104.32104.32418,100
15 Apr 2024105.28105.89102.98104.33104.33410,300
12 Apr 2024105.60107.19104.21104.61104.61458,300
11 Apr 2024106.02108.30104.48108.12108.12400,000
10 Apr 2024105.95107.86103.74105.14105.14552,300
09 Apr 2024106.60109.02105.78108.90108.90531,400
08 Apr 2024106.00106.76104.61104.72104.72328,200
05 Apr 2024105.47106.00103.25105.24105.24482,400
04 Apr 2024108.55109.50103.72104.46104.46655,400
03 Apr 2024106.87108.96106.11107.06107.06663,200
02 Apr 2024109.99109.99107.63108.18108.18623,500
01 Apr 2024111.70113.97111.65112.39112.39373,300
28 Mar 2024112.38114.09111.45111.52111.52530,000
27 Mar 2024109.22112.58107.46112.47112.47507,000
26 Mar 2024110.46110.75108.01108.04108.04472,000
25 Mar 2024109.00110.90107.46109.55109.55586,500
22 Mar 2024113.40114.42111.97112.66112.66377,000
21 Mar 2024116.27117.93113.75114.42114.42532,800
20 Mar 2024112.20113.75109.22113.07113.07513,900
19 Mar 2024108.65111.21107.09111.16111.16551,700
18 Mar 2024110.25111.38109.22110.21110.21539,400
15 Mar 2024106.56108.14106.11107.61107.61773,000
14 Mar 2024108.32109.24106.95108.11108.11627,800
13 Mar 2024111.15111.97108.37108.65108.65791,400
12 Mar 2024114.60114.60110.90111.89111.89513,400
11 Mar 2024111.65114.02110.91112.48112.48634,200
08 Mar 2024119.05119.19111.88111.91111.91858,200
07 Mar 2024114.68119.23114.51118.63118.63503,100
06 Mar 2024113.25114.50110.21113.21113.21520,900
05 Mar 2024112.60114.00110.25111.41111.41475,400
04 Mar 2024117.36117.36114.40114.73114.73595,600
01 Mar 2024114.00117.58112.52116.27116.27554,800
29 Feb 2024112.67114.11111.56112.67112.67842,400
28 Feb 2024108.15111.30107.14110.72110.72547,300
27 Feb 2024111.68112.00109.37109.74109.74613,500
26 Feb 2024110.99111.78109.26110.69110.69498,300
23 Feb 2024111.50112.23109.58109.65109.65657,200
22 Feb 2024112.17113.15109.30111.45111.45732,200
21 Feb 2024110.00110.76107.48109.32109.32943,100
20 Feb 2024114.18114.36110.55111.91111.91974,200
16 Feb 2024120.45122.40116.69116.78116.78613,400
15 Feb 2024121.86123.00117.79119.26119.26635,000
14 Feb 2024120.20122.69119.00120.60120.60618,900
13 Feb 2024116.92122.64116.05118.35118.35913,300
12 Feb 2024125.06126.64121.24122.32122.32870,300
09 Feb 2024124.62127.26120.24125.32125.321,099,900
08 Feb 2024117.45124.91110.00122.25122.252,533,800
07 Feb 2024132.21134.30129.39131.49131.491,232,700
06 Feb 2024129.55131.21128.00129.82129.82718,400
05 Feb 2024132.38134.26128.53130.20130.20554,600
02 Feb 2024130.25132.94129.48131.62131.62381,200
01 Feb 2024131.80132.16127.43130.69130.69583,300
31 Jan 2024130.53135.20128.10130.05130.05787,400
30 Jan 2024134.21135.40132.90133.41133.41486,100
29 Jan 2024132.29134.50129.79134.42134.42648,500
26 Jan 2024134.29135.24130.77131.29131.29812,300
25 Jan 2024143.54144.19135.87136.31136.31915,800
24 Jan 2024142.60145.77139.61140.11140.11937,800
23 Jan 2024138.98140.64136.63139.33139.33709,900
22 Jan 2024133.55138.50133.55137.88137.88952,200
19 Jan 2024127.54131.85125.41131.64131.64814,900
18 Jan 2024124.97127.58122.56125.67125.67888,500
17 Jan 2024118.12120.80116.27120.34120.34753,600
16 Jan 2024118.15122.24116.17119.63119.631,077,600
12 Jan 2024114.85116.02113.10114.12114.12490,800
11 Jan 2024116.08117.83112.51114.82114.82772,400
10 Jan 2024118.30118.90112.96116.08116.081,178,500
09 Jan 2024118.84121.24117.62120.15120.15334,800
08 Jan 2024118.30122.00117.67120.97120.97589,700
05 Jan 2024116.44118.07115.21117.83117.83643,600
04 Jan 2024118.57119.23114.22116.13116.13828,000
03 Jan 2024122.15123.00120.21120.92120.92550,600
02 Jan 2024127.38127.38123.33124.72124.72639,200
29 Dec 2023132.37132.47128.81129.69129.69604,400
28 Dec 2023133.42133.89131.30132.36132.36299,000
27 Dec 2023136.82136.89132.58133.20133.20492,300
26 Dec 2023134.36136.33134.00135.59135.59343,400
22 Dec 2023134.67135.60132.19133.43133.43407,000
21 Dec 2023132.80135.58131.42134.81134.81495,200
20 Dec 2023134.75135.44128.70128.74128.74680,900
19 Dec 2023136.22137.18133.50136.18136.18733,800
18 Dec 2023136.69138.48134.39134.86134.86655,500
15 Dec 2023141.46141.72134.56136.09136.091,247,800
14 Dec 2023134.75141.57134.21140.43140.431,181,600
13 Dec 2023126.58131.59124.42131.50131.50708,300
12 Dec 2023125.59126.97123.70126.19126.19474,100
11 Dec 2023123.66126.68122.66125.58125.58930,100
08 Dec 2023122.21124.41121.35122.69122.691,394,800
07 Dec 2023122.91124.05121.11122.65122.65500,500
06 Dec 2023126.98127.50121.92122.02122.02399,100
05 Dec 2023124.00125.40122.40124.57124.57456,100
04 Dec 2023124.05125.16121.50125.11125.11390,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...