ACLS - AXCELIS TECHNOLOGIES INC
133.19
2.170 1.629%
Share volume: 1,209,114
Last Updated: 04-21-2026
Machinery/Special Industry Machinery:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$131.02
2.17
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $131.98 | $131.98 | $137.44 | $137.44 | $130.05 | $130.05 | $133.19 | $133.19 | 1,209,114 | $1,209,114.00 |
| 04-20-2026 | $121.50 | $121.50 | $132.20 | $132.20 | $120.64 | $120.64 | $131.02 | $131.02 | 1,314,689 | $1,314,689.00 |
| 04-17-2026 | $121.13 | $121.13 | $121.84 | $121.84 | $117.54 | $117.54 | $118.73 | $118.73 | 449,925 | $449,925.00 |
| 04-16-2026 | $117.70 | $117.70 | $120.47 | $120.47 | $116.26 | $116.26 | $118.76 | $118.76 | 693,130 | $693,130.00 |
| 04-15-2026 | $113.08 | $113.08 | $120.99 | $120.99 | $113.08 | $113.08 | $117.88 | $117.88 | 949,907 | $949,907.00 |
| 04-14-2026 | $113.00 | $113.00 | $114.84 | $114.84 | $111.83 | $111.83 | $113.06 | $113.06 | 457,499 | $457,499.00 |
| 04-13-2026 | $109.66 | $109.66 | $111.36 | $111.36 | $108.05 | $108.05 | $110.74 | $110.74 | 438,640 | $438,640.00 |
| 04-10-2026 | $110.00 | $110.00 | $112.82 | $112.82 | $109.73 | $109.73 | $110.37 | $110.37 | 670,376 | $670,376.00 |
| 04-09-2026 | $104.65 | $104.65 | $108.71 | $108.71 | $104.08 | $104.08 | $108.24 | $108.24 | 645,568 | $645,568.00 |
| 04-08-2026 | $102.00 | $102.00 | $105.15 | $105.15 | $100.78 | $100.78 | $104.65 | $104.65 | 697,246 | $697,246.00 |