Free Trial

Axcelis Technologies (ACLS) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free ACLS Stock Alerts
$103.06
+3.06 (+3.06%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Axcelis Technologies Stock Price Performance

5 Day
Performance
+6.29%
1 Month
Performance
-8.37%
3 Month
Performance
-21.50%
6 Month
Performance
-25.34%
Year-To-Date
Performance
-20.53%
1 Year
Performance
-11.47%
Receive ACLS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Axcelis Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

ACLS Stock Chart for Saturday, April, 27, 2024

ACLS Chart by TradingView

Axcelis Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$100.00$103.06
+3.06%		$104.21$100.33421,979 shs$3.36 billion
04/25/2024$98.68$100.00
+1.34%		$101.02$97.90384,306 shs$3.26 billion
04/24/2024$97.24$98.68
+1.48%		$100.78$96.95510,857 shs$3.22 billion
04/23/2024$96.96$97.24
+0.29%		$99.67$96.86478,797 shs$3.17 billion
04/22/2024$94.79$96.96
+2.29%		$97.95$93.77582,819 shs$3.16 billion
04/19/2024$98.25$94.79
-3.52%		$99.07$94.46709,593 shs$3.09 billion
04/18/2024$101.72$98.25
-3.41%		$101.61$98.04647,844 shs$3.20 billion
04/17/2024$104.32$101.72
-2.49%		$104.82$101.57545,622 shs$3.32 billion
04/16/2024$104.33$104.32
-0.01%		$105.36$102.36418,067 shs$3.40 billion
04/15/2024$104.61$104.33
-0.27%		$105.89$102.98410,291 shs$3.40 billion
04/12/2024$108.12$104.61
-3.25%		$107.19$104.21458,297 shs$3.41 billion
04/11/2024$105.14$108.12
+2.83%		$108.30$104.50400,226 shs$3.52 billion
04/10/2024$108.90$105.14
-3.45%		$107.86$103.74552,333 shs$3.43 billion
04/09/2024$104.72$108.90
+3.99%		$109.02$105.78531,392 shs$3.55 billion
04/08/2024$105.24$104.72
-0.49%		$106.76$104.61328,204 shs$3.41 billion
04/05/2024$104.46$105.24
+0.75%		$106.00$103.27482,404 shs$3.43 billion
04/04/2024$107.06$104.46
-2.43%		$109.50$103.79655,505 shs$3.41 billion
04/03/2024$108.18$107.06
-1.04%		$108.96$106.11663,187 shs$3.49 billion
04/02/2024$112.39$108.18
-3.75%		$109.99$107.63623,183 shs$3.53 billion
04/01/2024$111.52$112.39
+0.78%		$113.97$111.65373,338 shs$3.67 billion
03/29/2024$111.52$111.52$114.09$111.45530,034 shs$3.64 billion
03/28/2024$112.47$111.52
-0.84%		$114.09$111.45529,702 shs$3.64 billion
03/27/2024$108.04$112.47
+4.10%		$112.58$107.50507,029 shs$3.67 billion
03/26/2024$109.55$108.04
-1.38%		$110.50$108.02471,952 shs$3.53 billion
03/25/2024$112.66$109.55
-2.76%		$110.90$107.75586,553 shs$3.57 billion
03/22/2024$114.42$112.66
-1.54%		$114.35$111.98377,046 shs$3.68 billion
03/21/2024$113.07$114.42
+1.19%		$117.93$113.75532,347 shs$3.73 billion
03/20/2024$111.16$113.07
+1.72%		$113.63$109.22513,384 shs$3.69 billion
03/19/2024$110.21$111.16
+0.86%		$111.21$107.20551,564 shs$3.63 billion
03/18/2024$107.61$110.21
+2.42%		$111.38$109.22539,160 shs$3.60 billion
03/15/2024$108.11$107.61
-0.46%		$108.14$106.11773,042 shs$3.51 billion
03/14/2024$108.65$108.11
-0.50%		$109.24$106.95627,770 shs$3.53 billion
03/13/2024$111.89$108.65
-2.90%		$111.97$108.37791,415 shs$3.55 billion
03/12/2024$112.48$111.89
-0.52%		$114.60$110.95513,420 shs$3.65 billion
03/11/2024$111.91$112.48
+0.51%		$114.02$110.91631,458 shs$3.67 billion
03/08/2024$118.63$111.91
-5.66%		$119.18$111.88858,403 shs$3.65 billion
03/07/2024$113.21$118.63
+4.79%		$119.23$114.66502,567 shs$3.87 billion
03/06/2024$111.41$113.21
+1.62%		$114.50$110.21519,293 shs$3.69 billion
03/05/2024$114.73$111.41
-2.89%		$114.00$110.26475,088 shs$3.64 billion
03/04/2024$116.27$114.73
-1.32%		$117.36$114.40595,598 shs$3.74 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
03/01/2024$112.67$116.27
+3.20%		$117.58$112.52554,779 shs$3.79 billion
02/29/2024$110.72$112.67
+1.76%		$114.11$111.56842,446 shs$3.68 billion
02/28/2024$109.74$110.72
+0.89%		$111.30$107.14547,343 shs$3.61 billion
02/27/2024$110.69$109.74
-0.86%		$112.00$109.37613,433 shs$3.59 billion
02/26/2024$109.65$110.69
+0.95%		$111.72$109.26498,311 shs$3.63 billion
02/23/2024$111.45$109.65
-1.62%		$112.23$109.58656,928 shs$3.59 billion
02/22/2024$109.32$111.45
+1.95%		$113.15$109.31731,774 shs$3.65 billion
02/21/2024$111.91$109.32
-2.31%		$110.76$107.48942,340 shs$3.58 billion
02/20/2024$116.78$111.91
-4.17%		$114.36$110.55973,580 shs$3.67 billion
02/19/2024$116.78$116.78$122.40$116.69613,400 shs$3.82 billion
02/16/2024$119.26$116.78
-2.08%		$122.40$116.69613,373 shs$3.82 billion
02/15/2024$120.60$119.26
-1.11%		$123.00$117.79635,026 shs$3.91 billion
02/14/2024$118.35$120.60
+1.90%		$122.69$119.00618,904 shs$3.95 billion
02/13/2024$122.32$118.35
-3.25%		$122.64$116.05913,365 shs$3.88 billion
02/12/2024$125.32$122.32
-2.39%		$126.64$121.24870,281 shs$4.01 billion
02/09/2024$122.25$125.32
+2.51%		$127.26$120.241.10 million shs$4.10 billion
02/08/2024$131.49$122.25
-7.03%		$124.91$110.002.53 million shs$4.00 billion
02/07/2024$129.82$131.49
+1.29%		$134.30$129.421.23 million shs$4.31 billion
02/06/2024$130.20$129.82
-0.29%		$131.21$128.00717,817 shs$4.25 billion
02/05/2024$131.62$130.20
-1.08%		$134.26$128.53554,167 shs$4.26 billion
02/02/2024$130.69$131.62
+0.71%		$132.94$129.63381,174 shs$4.31 billion
02/01/2024$130.05$130.69
+0.49%		$132.16$127.43583,083 shs$4.26 billion
01/31/2024$133.41$130.05
-2.52%		$135.20$128.15787,258 shs$4.26 billion
01/30/2024$134.42$133.41
-0.75%		$135.40$132.90486,121 shs$4.37 billion
01/29/2024$131.29$134.42
+2.38%		$134.50$129.91648,480 shs$4.40 billion
01/26/2024$136.31$131.29
-3.68%		$135.24$130.77812,286 shs$4.30 billion

Related Companies:
This page (NASDAQ:ACLS) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics