Canada markets closed

Axcelis Technologies, Inc. (ACLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.45+4.81 (+4.51%)
At close: 04:00PM EDT
111.51 +0.06 (+0.05%)
After hours: 06:06PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024110.63114.16110.11111.45111.45763,595
May 02, 2024101.25108.5699.73106.64106.641,014,800
May 01, 2024101.55105.98100.18101.70101.70895,000
Apr 30, 2024103.69106.40103.26103.52103.52584,000
Apr 29, 2024103.06105.03102.32104.85104.85371,100
Apr 26, 2024100.48104.21100.33103.06103.06428,500
Apr 25, 202498.50101.0297.88100.00100.00384,300
Apr 24, 202499.56100.7896.9598.6898.68510,900
Apr 23, 202497.0499.6796.8697.2497.24478,800
Apr 22, 202496.0097.9593.7796.9696.96582,900
Apr 19, 202498.0099.0794.4694.7994.79709,600
Apr 18, 2024101.61101.6198.0498.2598.25647,800
Apr 17, 2024104.33104.82101.57101.72101.72545,700
Apr 16, 2024103.31105.36102.36104.32104.32418,100
Apr 15, 2024105.28105.89102.98104.33104.33410,300
Apr 12, 2024105.60107.19104.21104.61104.61458,300
Apr 11, 2024106.02108.30104.48108.12108.12400,000
Apr 10, 2024105.95107.86103.74105.14105.14552,300
Apr 09, 2024106.60109.02105.78108.90108.90531,400
Apr 08, 2024106.00106.76104.61104.72104.72328,200
Apr 05, 2024105.47106.00103.25105.24105.24482,400
Apr 04, 2024108.55109.50103.72104.46104.46655,400
Apr 03, 2024106.87108.96106.11107.06107.06663,200
Apr 02, 2024109.99109.99107.63108.18108.18623,500
Apr 01, 2024111.70113.97111.65112.39112.39373,300
Mar 28, 2024112.38114.09111.45111.52111.52530,000
Mar 27, 2024109.22112.58107.46112.47112.47507,000
Mar 26, 2024110.46110.75108.01108.04108.04472,000
Mar 25, 2024109.00110.90107.46109.55109.55586,500
Mar 22, 2024113.40114.42111.97112.66112.66377,000
Mar 21, 2024116.27117.93113.75114.42114.42532,800
Mar 20, 2024112.20113.75109.22113.07113.07513,900
Mar 19, 2024108.65111.21107.09111.16111.16551,700
Mar 18, 2024110.25111.38109.22110.21110.21539,400
Mar 15, 2024106.56108.14106.11107.61107.61773,000
Mar 14, 2024108.32109.24106.95108.11108.11627,800
Mar 13, 2024111.15111.97108.37108.65108.65791,400
Mar 12, 2024114.60114.60110.90111.89111.89513,400
Mar 11, 2024111.65114.02110.91112.48112.48634,200
Mar 08, 2024119.05119.19111.88111.91111.91858,200
Mar 07, 2024114.68119.23114.51118.63118.63503,100
Mar 06, 2024113.25114.50110.21113.21113.21520,900
Mar 05, 2024112.60114.00110.25111.41111.41475,400
Mar 04, 2024117.36117.36114.40114.73114.73595,600
Mar 01, 2024114.00117.58112.52116.27116.27554,800
Feb 29, 2024112.67114.11111.56112.67112.67842,400
Feb 28, 2024108.15111.30107.14110.72110.72547,300
Feb 27, 2024111.68112.00109.37109.74109.74613,500
Feb 26, 2024110.99111.78109.26110.69110.69498,300
Feb 23, 2024111.50112.23109.58109.65109.65657,200
Feb 22, 2024112.17113.15109.30111.45111.45732,200
Feb 21, 2024110.00110.76107.48109.32109.32943,100
Feb 20, 2024114.18114.36110.55111.91111.91974,200
Feb 16, 2024120.45122.40116.69116.78116.78613,400
Feb 15, 2024121.86123.00117.79119.26119.26635,000
Feb 14, 2024120.20122.69119.00120.60120.60618,900
Feb 13, 2024116.92122.64116.05118.35118.35913,300
Feb 12, 2024125.06126.64121.24122.32122.32870,300
Feb 09, 2024124.62127.26120.24125.32125.321,099,900
Feb 08, 2024117.45124.91110.00122.25122.252,533,800
Feb 07, 2024132.21134.30129.39131.49131.491,232,700
Feb 06, 2024129.55131.21128.00129.82129.82718,400
Feb 05, 2024132.38134.26128.53130.20130.20554,600
Feb 02, 2024130.25132.94129.48131.62131.62381,200
Feb 01, 2024131.80132.16127.43130.69130.69583,300
Jan 31, 2024130.53135.20128.10130.05130.05787,400
Jan 30, 2024134.21135.40132.90133.41133.41486,100
Jan 29, 2024132.29134.50129.79134.42134.42648,500
Jan 26, 2024134.29135.24130.77131.29131.29812,300
Jan 25, 2024143.54144.19135.87136.31136.31915,800
Jan 24, 2024142.60145.77139.61140.11140.11937,800
Jan 23, 2024138.98140.64136.63139.33139.33709,900
Jan 22, 2024133.55138.50133.55137.88137.88952,200
Jan 19, 2024127.54131.85125.41131.64131.64814,900
Jan 18, 2024124.97127.58122.56125.67125.67888,500
Jan 17, 2024118.12120.80116.27120.34120.34753,600
Jan 16, 2024118.15122.24116.17119.63119.631,077,600
Jan 12, 2024114.85116.02113.10114.12114.12490,800
Jan 11, 2024116.08117.83112.51114.82114.82772,400
Jan 10, 2024118.30118.90112.96116.08116.081,178,500
Jan 09, 2024118.84121.24117.62120.15120.15334,800
Jan 08, 2024118.30122.00117.67120.97120.97589,700
Jan 05, 2024116.44118.07115.21117.83117.83643,600
Jan 04, 2024118.57119.23114.22116.13116.13828,000
Jan 03, 2024122.15123.00120.21120.92120.92550,600
Jan 02, 2024127.38127.38123.33124.72124.72639,200
Dec 29, 2023132.37132.47128.81129.69129.69604,400
Dec 28, 2023133.42133.89131.30132.36132.36299,000
Dec 27, 2023136.82136.89132.58133.20133.20492,300
Dec 26, 2023134.36136.33134.00135.59135.59343,400
Dec 22, 2023134.67135.60132.19133.43133.43407,000
Dec 21, 2023132.80135.58131.42134.81134.81495,200
Dec 20, 2023134.75135.44128.70128.74128.74680,900
Dec 19, 2023136.22137.18133.50136.18136.18733,800
Dec 18, 2023136.69138.48134.39134.86134.86655,500
Dec 15, 2023141.46141.72134.56136.09136.091,247,800
Dec 14, 2023134.75141.57134.21140.43140.431,181,600
Dec 13, 2023126.58131.59124.42131.50131.50708,300
Dec 12, 2023125.59126.97123.70126.19126.19474,100
Dec 11, 2023123.66126.68122.66125.58125.58930,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...