ACLS - AXCELIS TECHNOLOGIES INC
82.24
-3.670 -4.463%
Share volume: 652,826
Last Updated: 03-06-2026
Machinery/Special Industry Machinery:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$85.91
-3.67
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $82.84 | $82.84 | $84.79 | $84.79 | $80.22 | $80.22 | $82.24 | $82.24 | 652,826 | $652,826.00 |
| 03-05-2026 | $84.92 | $84.92 | $86.13 | $86.13 | $83.52 | $83.52 | $85.91 | $85.91 | 810,227 | $810,227.00 |
| 03-04-2026 | $87.14 | $87.14 | $88.14 | $88.14 | $86.14 | $86.14 | $86.62 | $86.62 | 717,716 | $717,716.00 |
| 03-03-2026 | $82.95 | $82.95 | $87.27 | $87.27 | $82.47 | $82.47 | $85.88 | $85.88 | 1,382,680 | $1,382,680.00 |
| 03-02-2026 | $82.10 | $82.10 | $86.66 | $86.66 | $81.64 | $81.64 | $86.58 | $86.58 | 683,090 | $683,090.00 |
| 02-27-2026 | $81.41 | $81.41 | $84.40 | $84.40 | $80.80 | $80.80 | $82.61 | $82.61 | 1,001,969 | $1,001,969.00 |
| 02-26-2026 | $80.90 | $80.90 | $83.86 | $83.86 | $78.88 | $78.88 | $83.58 | $83.58 | 964,089 | $964,089.00 |
| 02-25-2026 | $82.39 | $82.39 | $82.82 | $82.82 | $78.87 | $78.87 | $80.02 | $80.02 | 582,587 | $582,587.00 |
| 02-24-2026 | $79.36 | $79.36 | $82.63 | $82.63 | $79.00 | $79.00 | $81.77 | $81.77 | 685,102 | $685,102.00 |
| 02-23-2026 | $80.11 | $80.11 | $80.11 | $80.11 | $77.74 | $77.74 | $78.79 | $78.79 | 913,020 | $913,020.00 |