AXCELIS TECHNOLOGIES Historical Stock Price

Below is the stock price history for Axcelis Technologies ACLS. Data is recorded each day for the historical open, high, low, close and volume. The Axcelis Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Axcelis Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 40.31 40.31 38.73 38.755 7,025
2021-05-07 41.07 41.29 41.00 41.09 2,621
2021-05-06 39.39 40.45 39.39 40.25 4,000
2021-05-05 39.09 40.87 38.69 39.92 27,221
2021-05-04 40.17 40.61 40.00 40.48 9,361
2021-05-03 42.05 42.21 41.57 42.09 10,389
2021-04-30 42.51 42.51 41.50 41.61 8,829
2021-04-29 44.00 44.00 42.36 42.65 9,671
2021-04-28 44.00 44.45 43.92 44.16 6,486
2021-04-27 43.43 44.03 43.38 43.98 12,314
2021-04-26 44.90 44.96 44.25 44.42 10,601
2021-04-23 43.55 44.35 43.55 44.08 13,263
2021-04-22 42.67 43.41 42.22 42.22 6,897
2021-04-21 42.42 43.67 42.42 43.66 12,369
2021-04-20 41.55 41.55 40.44 40.88 10,759
2021-04-19 42.00 42.05 41.49 42.05 16,658
2021-04-16 42.05 42.74 42.03 42.70 14,331
2021-04-15 43.77 44.49 43.77 44.22 9,456
2021-04-14 44.74 44.74 43.29 43.61 20,829
2021-04-13 42.53 43.05 42.16 43.05 13,617
2021-04-12 43.51 43.51 42.99 43.13 15,747
2021-04-09 44.43 44.47 44.06 44.36 19,613
2021-04-08 46.44 46.44 45.60 45.60 45,405
2021-04-07 48.95 48.97 46.68 46.82 13,722
2021-04-06 48.14 48.59 47.17 48.25 19,838
2021-04-05 48.91 50.14 48.14 49.35 35,322
2021-04-02 47.74 47.74 47.74 47.74 41,021
2021-04-01 43.80 47.73 43.80 47.38 39,863
2021-03-31 39.97 41.30 39.97 41.10 17,183
2021-03-30 37.36 38.41 37.36 38.19 4,322

» More Axcelis Technologies Stock Price History

To see other companies like Axcelis Technologies (ACLS), view our stock market today for news, and other data.