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
2020-05-28 26.98 27.22 25.51 25.51 38,521
2020-05-27 26.02 27.41 25.36 27.41 55,785
2020-05-26 26.29 26.97 26.24 26.80 38,514
2020-05-22 24.86 25.17 24.83 24.97 16,672
2020-05-21 25.29 25.38 24.86 24.86 12,212
2020-05-20 25.35 25.67 25.00 25.30 31,662
2020-05-19 24.45 25.47 24.45 24.83 27,548
2020-05-18 24.12 24.26 23.72 23.91 29,457
2020-05-15 24.26 24.26 23.38 23.52 16,206
2020-05-14 23.66 24.94 23.53 24.94 43,683
2020-05-13 25.84 26.03 24.54 24.81 41,522
2020-05-12 27.33 27.76 26.055 26.055 38,661
2020-05-11 26.39 27.14 26.39 27.02 46,081
2020-05-08 26.82 26.82 25.91 26.18 19,501
2020-05-07 26.35 26.43 25.61 25.79 27,025
2020-05-06 24.63 25.83 24.28 25.54 73,385
2020-05-05 23.25 23.59 22.66 22.84 24,431
2020-05-04 22.30 22.41 21.78 22.34 19,610
2020-05-01 22.21 22.57 21.81 22.45 35,042
2020-04-30 24.48 24.71 23.51 23.62 31,589
2020-04-29 25.23 26.04 25.19 25.84 47,668
2020-04-28 23.70 24.69 23.36 24.45 37,293
2020-04-27 22.39 23.15 22.39 23.11 37,492
2020-04-24 21.32 21.88 21.19 21.81 20,333
2020-04-23 21.82 21.92 21.30 21.66 23,127
2020-04-22 21.00 21.66 21.00 21.66 11,851
2020-04-21 20.69 20.69 19.88 20.18 10,821
2020-04-20 21.08 22.05 21.08 21.56 30,940
2020-04-17 21.18 21.55 21.14 21.41 23,860
2020-04-16 21.58 21.70 20.67 20.93 50,834

» More Axcelis Technologies Stock Price History

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