ACLS
Axcelis Technologies, Inc. NMS · ACLS
$134.10
-7.41
(-5.24%)
Pullback · -1.12σ
Price alert —
Loading…
Sign in to get a one-time email the moment ACLS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $140.57 | $140.57 | $131.48 | $134.10 | 0.4M |
| 2026-07-23 | $139.50 | $143.87 | $138.13 | $141.51 | 0.3M |
| 2026-07-22 | $139.14 | $145.01 | $139.14 | $141.95 | 0.3M |
| 2026-07-21 | $139.05 | $143.66 | $133.89 | $143.21 | 0.4M |
| 2026-07-20 | $137.22 | $139.51 | $130.27 | $131.70 | 0.4M |
| 2026-07-17 | $130.84 | $141.31 | $127.96 | $136.42 | 0.7M |
| 2026-07-16 | $140.11 | $146.09 | $137.50 | $139.34 | 0.4M |
| 2026-07-15 | $144.67 | $149.99 | $140.33 | $145.01 | 0.5M |
| 2026-07-14 | $143.21 | $145.71 | $140.25 | $142.24 | 0.5M |
| 2026-07-13 | $139.84 | $141.22 | $135.97 | $136.56 | 0.3M |
| 2026-07-10 | $139.32 | $144.61 | $138.59 | $143.35 | 0.3M |
| 2026-07-09 | $141.75 | $146.00 | $140.61 | $142.93 | 0.4M |
| 2026-07-08 | $129.82 | $135.98 | $129.10 | $135.43 | 0.6M |
| 2026-07-07 | $130.87 | $133.03 | $122.60 | $131.54 | 0.9M |
| 2026-07-06 | $148.43 | $152.21 | $138.87 | $139.97 | 0.7M |
| 2026-07-02 | $176.62 | $176.62 | $141.67 | $144.50 | 1.0M |
| 2026-07-01 | $181.00 | $185.01 | $173.10 | $178.33 | 0.6M |
| 2026-06-30 | $178.69 | $191.20 | $178.66 | $189.45 | 0.8M |
| 2026-06-29 | $172.12 | $176.46 | $163.75 | $176.13 | 0.7M |
| 2026-06-26 | $171.94 | $176.66 | $168.70 | $173.23 | 1.8M |
| 2026-06-25 | $178.17 | $180.93 | $169.07 | $180.70 | 0.6M |
| 2026-06-24 | $172.22 | $172.22 | $164.49 | $168.91 | 0.5M |
| 2026-06-23 | $171.01 | $174.88 | $169.00 | $171.06 | 0.6M |
| 2026-06-22 | $189.84 | $190.25 | $179.59 | $183.92 | 0.5M |
| 2026-06-18 | $184.12 | $188.72 | $183.23 | $187.53 | 0.7M |
| 2026-06-17 | $183.30 | $187.37 | $174.05 | $175.45 | 0.4M |
| 2026-06-16 | $189.82 | $193.50 | $176.00 | $176.85 | 0.7M |
| 2026-06-15 | $185.31 | $193.78 | $185.31 | $191.60 | 1.0M |
| 2026-06-12 | $174.20 | $183.62 | $172.50 | $180.12 | 0.6M |
| 2026-06-11 | $164.94 | $174.02 | $160.06 | $173.57 | 0.7M |
| 2026-06-10 | $161.55 | $172.00 | $154.06 | $157.43 | 0.8M |
| 2026-06-09 | $160.40 | $182.19 | $157.84 | $164.57 | 1.2M |
| 2026-06-08 | $153.16 | $160.35 | $151.73 | $154.76 | 0.5M |
| 2026-06-05 | $155.28 | $159.26 | $147.05 | $147.16 | 0.4M |
| 2026-06-04 | $153.12 | $167.51 | $151.23 | $161.87 | 0.7M |
| 2026-06-03 | $160.08 | $162.00 | $156.55 | $159.19 | 0.5M |
| 2026-06-02 | $153.78 | $159.03 | $152.84 | $158.78 | 0.3M |
| 2026-06-01 | $147.75 | $151.22 | $145.25 | $150.42 | 0.4M |
| 2026-05-29 | $155.85 | $157.81 | $149.28 | $150.41 | 0.5M |
| 2026-05-28 | $157.80 | $158.23 | $151.88 | $155.55 | 0.3M |
| 2026-05-27 | $166.01 | $167.01 | $157.72 | $157.91 | 0.5M |
| 2026-05-26 | $160.75 | $164.96 | $157.24 | $164.27 | 0.5M |
| 2026-05-22 | $153.23 | $158.98 | $151.82 | $156.94 | 0.5M |
| 2026-05-21 | $148.85 | $155.07 | $147.91 | $152.51 | 0.3M |
| 2026-05-20 | $146.09 | $151.36 | $144.66 | $149.56 | 0.4M |
| 2026-05-19 | $141.64 | $144.40 | $137.84 | $143.23 | 0.6M |
| 2026-05-18 | $154.67 | $155.61 | $143.09 | $146.24 | 0.6M |
| 2026-05-15 | $155.31 | $157.22 | $152.59 | $155.18 | 0.6M |
| 2026-05-14 | $163.39 | $165.46 | $160.00 | $161.64 | 0.4M |
| 2026-05-13 | $165.48 | $167.65 | $158.36 | $162.15 | 0.6M |
| 2026-05-12 | $159.20 | $163.06 | $153.02 | $161.64 | 0.8M |
| 2026-05-11 | $164.93 | $168.14 | $160.45 | $165.08 | 0.6M |
| 2026-05-08 | $157.25 | $164.69 | $149.19 | $163.03 | 1.0M |
| 2026-05-07 | $168.53 | $169.00 | $157.09 | $158.66 | 1.4M |
| 2026-05-06 | $159.23 | $171.61 | $156.43 | $171.00 | 1.9M |
| 2026-05-05 | $142.80 | $145.42 | $138.75 | $139.70 | 1.0M |
| 2026-05-04 | $141.24 | $143.55 | $138.33 | $141.87 | 0.4M |
| 2026-05-01 | $138.86 | $140.66 | $136.98 | $139.99 | 0.3M |
| 2026-04-30 | $134.14 | $140.50 | $132.59 | $139.11 | 0.8M |
| 2026-04-29 | $136.00 | $136.30 | $130.57 | $133.61 | 0.4M |
| 2026-04-28 | $132.61 | $138.04 | $130.02 | $134.02 | 0.8M |
| 2026-04-27 | $143.42 | $144.17 | $135.00 | $137.46 | 0.6M |
| 2026-04-24 | $146.39 | $147.94 | $138.41 | $143.13 | 0.9M |
| 2026-04-23 | $139.52 | $140.00 | $135.47 | $139.86 | 0.7M |
| 2026-04-22 | $138.01 | $140.49 | $134.06 | $139.93 | 0.9M |
| 2026-04-21 | $131.98 | $137.44 | $130.05 | $133.19 | 1.2M |
| 2026-04-20 | $121.50 | $132.20 | $120.64 | $131.02 | 1.3M |
| 2026-04-17 | $121.13 | $121.84 | $117.54 | $118.73 | 0.4M |
| 2026-04-16 | $117.70 | $120.47 | $116.26 | $118.76 | 0.7M |
| 2026-04-15 | $113.08 | $120.99 | $113.08 | $117.88 | 0.9M |
| 2026-04-14 | $113.00 | $114.84 | $111.83 | $113.06 | 0.5M |
| 2026-04-13 | $109.66 | $111.36 | $108.05 | $110.74 | 0.4M |
| 2026-04-10 | $110.00 | $112.82 | $109.73 | $110.37 | 0.7M |
| 2026-04-09 | $104.65 | $108.71 | $104.08 | $108.24 | 0.6M |
| 2026-04-08 | $102.00 | $105.15 | $100.78 | $104.65 | 0.7M |
| 2026-04-07 | $97.37 | $99.64 | $94.03 | $96.87 | 0.5M |
| 2026-04-06 | $94.96 | $97.85 | $93.29 | $97.50 | 0.5M |
| 2026-04-02 | $91.78 | $96.78 | $91.78 | $95.09 | 0.4M |
| 2026-04-01 | $94.93 | $98.96 | $94.00 | $95.51 | 0.6M |
| 2026-03-31 | $91.87 | $93.81 | $89.16 | $93.08 | 0.6M |
| 2026-03-30 | $99.04 | $99.04 | $89.27 | $90.43 | 0.7M |
| 2026-03-27 | $96.07 | $99.81 | $96.07 | $97.35 | 0.7M |
| 2026-03-26 | $98.30 | $101.00 | $97.50 | $98.35 | 1.0M |
| 2026-03-25 | $95.27 | $101.35 | $95.27 | $100.85 | 1.0M |
| 2026-03-24 | $85.64 | $96.79 | $85.61 | $94.39 | 1.3M |
| 2026-03-23 | $86.50 | $88.00 | $85.15 | $85.77 | 0.5M |
| 2026-03-20 | $87.68 | $88.00 | $83.70 | $84.43 | 1.1M |
| 2026-03-19 | $83.50 | $88.25 | $83.07 | $87.12 | 0.5M |
| 2026-03-18 | $85.98 | $88.56 | $85.01 | $85.74 | 0.7M |
| 2026-03-17 | $84.90 | $86.23 | $84.11 | $85.15 | 0.6M |
| 2026-03-16 | $85.17 | $85.75 | $83.51 | $84.55 | 0.6M |
| 2026-03-13 | $82.50 | $86.00 | $81.93 | $83.19 | 0.8M |
| 2026-03-12 | $84.59 | $86.57 | $83.78 | $85.18 | 0.6M |
| 2026-03-11 | $85.82 | $87.19 | $84.77 | $86.22 | 0.4M |
| 2026-03-10 | $83.86 | $87.63 | $83.36 | $85.82 | 0.6M |
| 2026-03-09 | $80.50 | $85.03 | $79.50 | $84.06 | 0.7M |
| 2026-03-06 | $82.84 | $84.79 | $80.22 | $82.24 | 0.7M |
| 2026-03-05 | $84.92 | $86.13 | $83.52 | $85.91 | 0.8M |
| 2026-03-04 | $87.14 | $88.14 | $86.14 | $86.62 | 0.7M |
| 2026-03-03 | $82.95 | $87.27 | $82.47 | $85.88 | 1.4M |
| 2026-03-02 | $82.10 | $86.66 | $81.64 | $86.58 | 0.7M |
| 2026-02-27 | $81.41 | $84.40 | $80.80 | $82.61 | 1.0M |
| 2026-02-26 | $80.90 | $83.86 | $78.88 | $83.58 | 1.0M |
| 2026-02-25 | $82.39 | $82.82 | $78.87 | $80.02 | 0.6M |
| 2026-02-24 | $79.36 | $82.63 | $79.00 | $81.77 | 0.7M |
| 2026-02-23 | $80.11 | $80.11 | $77.74 | $78.79 | 0.9M |
| 2026-02-20 | $79.30 | $80.89 | $76.45 | $80.16 | 1.3M |
| 2026-02-19 | $80.82 | $82.88 | $77.50 | $80.62 | 1.6M |
| 2026-02-18 | $79.28 | $84.52 | $75.31 | $82.01 | 5.1M |
| 2026-02-17 | $92.74 | $99.11 | $90.26 | $98.50 | 1.7M |
| 2026-02-13 | $91.85 | $95.55 | $91.50 | $94.55 | 1.1M |
| 2026-02-12 | $92.50 | $94.52 | $89.77 | $90.54 | 0.6M |
| 2026-02-11 | $91.71 | $93.40 | $89.59 | $91.82 | 0.7M |
| 2026-02-10 | $85.89 | $90.83 | $85.47 | $89.05 | 0.6M |
| 2026-02-09 | $85.47 | $85.56 | $83.71 | $85.47 | 0.6M |
| 2026-02-06 | $82.13 | $87.64 | $82.01 | $86.08 | 0.6M |
| 2026-02-05 | $81.75 | $82.50 | $79.35 | $81.49 | 1.1M |
| 2026-02-04 | $85.12 | $87.18 | $82.55 | $82.76 | 1.0M |
| 2026-02-03 | $89.32 | $91.01 | $81.33 | $84.37 | 1.1M |
| 2026-02-02 | $85.89 | $90.52 | $85.64 | $88.81 | 0.5M |
| 2026-01-30 | $89.66 | $92.50 | $87.42 | $88.07 | 0.6M |
| 2026-01-29 | $91.96 | $93.21 | $88.52 | $92.20 | 0.5M |
| 2026-01-28 | $93.64 | $94.35 | $89.23 | $91.23 | 0.6M |
| 2026-01-27 | $90.31 | $92.61 | $90.04 | $91.04 | 0.4M |
| 2026-01-26 | $90.87 | $92.05 | $89.02 | $89.17 | 0.4M |