Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Axcelis Technologies, Inc. (ACLS)

Compare
50.32
+0.65
+(1.31%)
At close: 4:00:01 PM EDT
50.77
+0.45
+(0.89%)
After hours: 6:10:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202549.3251.3648.6450.3250.32605,622
Mar 31, 202548.9249.8647.2349.6749.67796,600
Mar 28, 202553.3953.7749.6949.7149.71920,400
Mar 27, 202555.0755.2853.6853.7853.78363,500
Mar 26, 202555.8956.3654.5855.5755.57446,100
Mar 25, 202557.2357.7756.0856.1556.15335,700
Mar 24, 202557.2958.4156.7257.5557.55397,700
Mar 21, 202555.5056.9254.5655.9055.901,531,700
Mar 20, 202556.4257.7456.4256.7256.72405,700
Mar 19, 202557.0558.1756.8257.3857.38420,400
Mar 18, 202557.6458.1257.1457.1957.19510,200
Mar 17, 202558.0859.7258.0158.2758.27543,300
Mar 14, 202558.8060.1158.2958.4758.47557,500
Mar 13, 202559.1260.8057.2158.1758.17629,000
Mar 12, 202559.9260.7158.3259.4259.42903,300
Mar 11, 202560.0160.0156.2257.6057.60747,300
Mar 10, 202559.2860.9259.2559.9759.97709,900
Mar 7, 202558.8461.2058.4460.6360.63663,200
Mar 6, 202558.0360.0457.0858.8858.88739,700
Mar 5, 202557.3058.6956.5358.5458.54563,600
Mar 4, 202555.2457.5555.2356.3056.30725,300
Mar 3, 202556.0057.3354.0954.8754.87935,100
Feb 28, 202555.0455.8553.6754.7954.79787,900
Feb 27, 202559.9160.4154.9455.0055.00770,700
Feb 26, 202562.9663.1059.8759.9159.91572,000
Feb 25, 202562.8262.8260.4661.9861.98726,600
Feb 24, 202563.3065.2862.3863.3063.30720,600
Feb 21, 202565.0965.0961.6163.1163.11462,300
Feb 20, 202563.7865.5963.6164.4964.49455,400
Feb 19, 202563.8764.5862.8863.6163.61638,500
Feb 18, 202561.2563.8560.1863.4663.46707,900
Feb 14, 202561.9861.9859.7861.0661.06554,200
Feb 13, 202560.5962.2360.1061.9861.98952,500
Feb 12, 202558.4360.3956.3260.1460.141,314,800
Feb 11, 202561.8663.2057.6859.3059.302,270,400
Feb 10, 202564.5067.7364.1067.5867.581,414,000
Feb 7, 202565.5065.8563.0863.8763.87876,800
Feb 6, 202566.9167.5665.0565.4665.46895,300
Feb 5, 202566.3267.2765.3867.1067.10361,000
Feb 4, 202565.5167.6465.5166.1566.15436,000
Feb 3, 202566.0667.0864.1865.7065.70944,600
Jan 31, 202570.2871.3367.5768.0068.00855,700
Jan 30, 202569.8970.9068.7570.1570.15369,700
Jan 29, 202569.0169.1267.5068.6168.61357,800
Jan 28, 202569.5069.7467.7268.1968.19448,800
Jan 27, 202568.9169.5868.0469.4569.45564,700
Jan 24, 202570.8571.7969.5170.8270.82448,900
Jan 23, 202569.6170.9868.5970.9670.96446,100
Jan 22, 202571.6972.0070.0770.5870.58564,500
Jan 21, 202572.6772.7271.2471.4571.45454,000
Jan 17, 202573.7873.9771.3471.6171.61324,800
Jan 16, 202573.3574.2271.7071.9871.98415,200
Jan 15, 202571.5472.3970.7671.7771.77390,500
Jan 14, 202569.4369.7767.9969.6669.66333,200
Jan 13, 202568.0868.9166.7568.7768.77510,200
Jan 10, 202570.6571.4467.2769.4469.44906,600
Jan 8, 202573.7173.8371.4073.1073.10535,100
Jan 7, 202575.4176.7873.3273.7273.72593,000
Jan 6, 202574.2676.9474.1974.4574.45639,200
Jan 3, 202570.3372.6570.0071.9671.96380,700
Jan 2, 202571.6473.7669.9070.2070.20397,100
Dec 31, 202470.2871.2069.5969.8769.87414,200
Dec 30, 202470.0070.6068.9470.0270.02416,700
Dec 27, 202471.8971.9270.0571.2471.24360,500
Dec 26, 202471.0373.2470.7472.0572.05344,200
Dec 24, 202470.8372.1069.9472.1072.10296,000
Dec 23, 202469.8871.2068.5070.7470.74968,100
Dec 20, 202468.5171.1768.2369.4769.472,322,100
Dec 19, 202471.5271.5268.7969.1869.18673,900
Dec 18, 202475.2376.6470.2170.9770.97636,000
Dec 17, 202475.6076.6974.3174.8374.83477,300
Dec 16, 202475.0077.1574.0075.6175.61541,300
Dec 13, 202476.5777.2274.3875.2975.29490,200
Dec 12, 202475.1376.3274.2175.6675.66335,300
Dec 11, 202477.7978.5275.1075.8575.85351,500
Dec 10, 202477.6577.6575.2076.4976.49615,200
Dec 9, 202474.4178.3873.6377.1077.10460,300
Dec 6, 202474.2374.9873.3074.1974.19444,800
Dec 5, 202476.0876.3773.1973.5173.51564,500
Dec 4, 202477.7077.7075.6976.2376.23482,000
Dec 3, 202476.3676.6574.8076.2076.20448,100
Dec 2, 202474.2278.0174.2277.2777.27599,300
Nov 29, 202474.6375.5873.9374.2474.24257,900
Nov 27, 202474.5674.5772.5273.5173.51376,800
Nov 26, 202477.6677.6673.5874.4574.45587,100
Nov 25, 202476.6277.9875.3777.4777.47849,700
Nov 22, 202473.2875.1773.2775.0775.07546,700
Nov 21, 202471.8573.9670.8073.2873.28582,300
Nov 20, 202469.8271.2869.3571.0071.00899,600
Nov 19, 202471.8371.8369.8570.2570.251,008,500
Nov 18, 202472.4874.0071.6472.1472.141,166,700
Nov 15, 202477.2577.2573.1573.2273.221,003,700
Nov 14, 202480.3380.9078.6178.8578.85599,200
Nov 13, 202482.1082.6979.0779.7279.72824,100
Nov 12, 202484.8085.8880.8782.7382.73883,600
Nov 11, 202484.6185.5083.2885.3385.33752,300
Nov 8, 202485.2186.8483.0885.0885.08935,700
Nov 7, 202488.5092.4781.4787.1087.101,335,200
Nov 6, 202487.9390.8386.8187.9587.95856,400
Nov 5, 202485.0586.2685.0485.4985.49541,000
Nov 4, 202485.6786.9785.0585.1685.16419,000
Nov 1, 202485.5087.0285.4786.0986.09511,600
Oct 31, 202489.5789.5785.2685.3185.31574,400
Oct 30, 202490.0091.8489.5890.1590.15440,400
Oct 29, 202489.9192.2189.7792.0992.09483,300
Oct 28, 202489.6590.5188.3190.1290.12744,800
Oct 25, 202490.7691.8589.6389.8989.89553,000
Oct 24, 202491.5592.7689.8389.9389.93615,000
Oct 23, 202490.9092.0088.8990.0490.04534,600
Oct 22, 202490.9791.5590.2990.4090.40317,300
Oct 21, 202492.0092.3190.4591.4091.40432,400
Oct 18, 202494.5394.7492.1692.2692.26553,500
Oct 17, 202497.5098.0093.6993.7993.79712,900
Oct 16, 202497.9998.1094.7195.6595.651,027,700
Oct 15, 2024104.86107.2396.2896.6096.601,153,500
Oct 14, 2024101.62105.39101.62105.10105.10705,200
Oct 11, 202498.75101.8798.37101.18101.18399,000
Oct 10, 202498.24100.1797.5099.3399.33364,400
Oct 9, 202498.59102.0598.15100.15100.15377,800
Oct 8, 202498.9598.9596.7298.5098.50580,300
Oct 7, 202499.48100.0298.5698.9498.94475,000
Oct 4, 2024102.17102.54100.17100.28100.28448,800
Oct 3, 202499.66102.0199.3699.6199.61395,600
Oct 2, 2024102.98104.81100.34100.59100.59603,800
Oct 1, 2024104.99105.0099.39101.76101.76517,100
Sep 30, 2024104.94106.97103.90104.85104.85581,300
Sep 27, 2024109.01109.47106.76107.37107.37360,900
Sep 26, 2024108.68110.17105.40108.05108.05845,900
Sep 25, 2024103.42104.15101.54101.75101.75402,000
Sep 24, 2024103.38104.95102.00103.55103.55445,900
Sep 23, 2024102.44103.40101.38102.54102.54479,800
Sep 20, 2024100.32101.8798.59101.29101.293,094,800
Sep 19, 2024102.27102.99100.07102.23102.23677,000
Sep 18, 2024101.01101.8297.6497.8497.84615,900
Sep 17, 2024101.00101.2097.8299.7799.77505,400
Sep 16, 2024100.83101.1396.2398.8698.86864,100
Sep 13, 2024100.76103.68100.69103.27103.27440,200
Sep 12, 2024101.88101.8897.9499.5999.59352,000
Sep 11, 202498.58101.7695.83101.53101.53725,000
Sep 10, 202498.0798.3895.6297.6397.63432,400
Sep 9, 202498.2899.3297.0097.5697.56458,600
Sep 6, 2024100.68100.8795.9196.9896.98660,800
Sep 5, 202498.50102.0598.50100.74100.74422,800
Sep 4, 202499.93101.6797.77100.01100.01622,800
Sep 3, 2024107.00107.01100.67101.04101.04869,400
Aug 30, 2024111.73112.46108.23109.33109.33631,500
Aug 29, 2024110.73113.37108.71109.48109.48368,900
Aug 28, 2024109.92111.18106.50109.02109.02416,800
Aug 27, 2024109.35111.18107.21110.88110.88432,500
Aug 26, 2024113.36113.75109.26109.80109.80488,100
Aug 23, 2024112.11115.37111.09114.22114.22529,000
Aug 22, 2024116.18117.09109.23109.84109.84535,600
Aug 21, 2024114.39116.29113.23115.61115.61331,500
Aug 20, 2024115.44115.48111.77112.36112.36352,800
Aug 19, 2024115.60116.10113.70116.09116.09383,200
Aug 16, 2024115.11117.33114.00115.47115.47292,900
Aug 15, 2024114.09117.57112.72116.97116.97702,200
Aug 14, 2024114.00114.12108.50110.22110.22601,500
Aug 13, 2024112.56113.74110.77112.66112.66528,000
Aug 12, 2024113.00114.54111.09111.13111.13401,200
Aug 9, 2024112.85116.46110.88112.47112.47394,500
Aug 8, 2024107.27115.23105.75114.83114.83858,500
Aug 7, 2024110.39111.49102.43102.68102.68543,800
Aug 6, 2024110.00110.92106.92107.18107.18638,100
Aug 5, 202498.43110.4798.00109.28109.28932,300
Aug 2, 2024106.79108.41102.87106.33106.331,460,900
Aug 1, 2024113.74121.00110.69112.82112.821,938,400
Jul 31, 2024122.28127.88120.58126.35126.35996,600
Jul 30, 2024123.65124.00116.74117.36117.36857,000
Jul 29, 2024125.00128.70122.46122.99122.99452,800
Jul 26, 2024124.26125.87121.91123.55123.55593,300
Jul 25, 2024124.20126.31118.47120.24120.24913,100
Jul 24, 2024133.91136.06125.46125.63125.63809,600
Jul 23, 2024134.23137.99134.23136.38136.38402,700
Jul 22, 2024131.09137.23130.11136.91136.91729,900
Jul 19, 2024134.50134.50127.50127.96127.96643,800
Jul 18, 2024137.55138.74131.38134.09134.09621,600
Jul 17, 2024142.15143.06134.51134.74134.741,087,400
Jul 16, 2024149.27151.58146.04147.37147.37463,000
Jul 15, 2024151.31152.65146.41147.87147.87503,700
Jul 12, 2024148.70153.70145.59148.74148.74644,000
Jul 11, 2024158.00158.00144.53144.57144.57839,600
Jul 10, 2024153.45158.61151.67155.02155.02812,700
Jul 9, 2024146.98152.00144.01151.06151.06954,200
Jul 8, 2024143.00145.88142.93143.63143.63515,600
Jul 5, 2024142.57148.47141.50141.81141.81524,600
Jul 3, 2024142.50144.11140.77141.75141.75282,200
Jul 2, 2024140.00144.91139.00141.22141.22368,200
Jul 1, 2024142.19143.02139.24140.69140.69457,700
Jun 28, 2024141.22145.70140.64142.19142.191,140,000
Jun 27, 2024141.00144.68138.48139.42139.42464,800
Jun 26, 2024141.00143.30137.56139.17139.17542,200
Jun 25, 2024136.79141.33133.96141.16141.16440,300
Jun 24, 2024137.48139.15135.04135.59135.59397,600
Jun 21, 2024134.99138.29130.10137.68137.68806,900
Jun 20, 2024141.50142.77135.56136.02136.02675,500
Jun 18, 2024138.02142.27135.89140.65140.65579,900
Jun 17, 2024138.99138.99133.58138.02138.02516,500
Jun 14, 2024139.00140.52136.61138.73138.73474,900
Jun 13, 2024136.00145.25136.00141.16141.16924,500
Jun 12, 2024130.47137.53130.47136.57136.57700,500
Jun 11, 2024126.19128.99124.49128.28128.28352,000
Jun 10, 2024123.09128.66122.86127.20127.20549,100
Jun 7, 2024127.32127.84123.95124.96124.96471,100
Jun 6, 2024127.01128.63125.15127.32127.32887,500
Jun 5, 2024113.00127.59113.00127.13127.131,233,800
Jun 4, 2024111.82112.14109.67111.29111.29458,400
Jun 3, 2024114.99114.99109.55111.54111.54324,300
May 31, 2024113.97115.10108.36112.49112.49484,000
May 30, 2024113.73115.36113.08113.68113.68293,800
May 29, 2024113.01115.38112.79112.89112.89397,600
May 28, 2024112.00115.87110.99115.33115.33468,400
May 24, 2024110.92111.77109.13111.37111.37349,600
May 23, 2024114.83114.97108.71109.26109.26447,300
May 22, 2024113.08114.47111.94113.58113.58333,600
May 21, 2024112.99113.82111.91112.19112.19337,300
May 20, 2024113.23117.20113.23115.19115.19339,500
May 17, 2024114.50114.62112.12113.23113.23288,900
May 16, 2024113.26114.96113.07113.57113.57412,200
May 15, 2024114.00114.00111.34112.94112.94534,100
May 14, 2024112.83113.80112.08112.15112.15382,700
May 13, 2024114.55115.00111.56111.96111.96379,400
May 10, 2024113.93115.00111.52113.79113.79564,500
May 9, 2024112.04113.56110.83113.04113.04450,300
May 8, 2024109.08111.49108.95111.46111.46322,600
May 7, 2024113.41114.48111.27111.27111.27360,900
May 6, 2024112.50113.59111.70113.43113.43364,200
May 3, 2024110.82114.16110.11111.45111.45763,600
May 2, 2024101.25108.5699.73106.64106.641,014,800
May 1, 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 9, 2024106.60109.02105.78108.90108.90531,400
Apr 8, 2024106.00106.76104.61104.72104.72328,200
Apr 5, 2024105.47106.00103.25105.24105.24482,400
Apr 4, 2024108.55109.50103.72104.46104.46655,400
Apr 3, 2024106.87108.96106.11107.06107.06663,200
Apr 2, 2024109.99109.99107.63108.18108.18623,500

Related Tickers

AEHR Aehr Test Systems, Inc.
7.85
+7.68%
 
ONTO Onto Innovation Inc.
123.07
+1.43%
 
ACMR ACM Research, Inc.
23.95
+2.61%
 
PLAB Photronics, Inc.
20.38
-1.83%
 
AMKR Amkor Technology, Inc.
18.11
+0.28%
 
COHU Cohu, Inc.
14.72
+0.07%
 
TER Teradyne, Inc.
82.61
+0.01%
 
UCTT Ultra Clean Holdings, Inc.
21.00
-1.91%
 
LRCX Lam Research Corporation
72.83
+0.18%
 
KLAC KLA Corporation
682.46
+0.39%