Axcelis Technologies Inc (ACLS) Historical Stock Data
54.83 ↑0.06 (0.11%)
As of June 30, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ACLS is up 0.25% a day on average. There have been 15 days where Axcelis Technologies Inc closed green and 15 days where ACLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 56.18 | 54.77 | ↓$1.41 (-2.51%) | 53.87 | 56.18 | 205.96K |
| 2022-06-28 | 58.70 | 56.57 | ↓$2.13 (-3.63%) | 56.36 | 59.00 | 249.53K |
| 2022-06-27 | 59.23 | 58.32 | ↓$0.91 (-1.54%) | 56.61 | 59.32 | 379.25K |
| 2022-06-24 | 54.53 | 58.20 | ↑$3.67 (6.73%) | 54.50 | 58.24 | 709.37K |
| 2022-06-23 | 53.58 | 53.74 | ↑$0.16 (0.30%) | 52.41 | 54.14 | 332.78K |
| 2022-06-22 | 52.33 | 53.27 | ↑$0.94 (1.80%) | 52.25 | 54.10 | 186.84K |
| 2022-06-21 | 53.57 | 53.84 | ↑$0.27 (0.50%) | 53.14 | 55.22 | 257.55K |
| 2022-06-17 | 52.31 | 52.01 | ↓$0.30 (-0.57%) | 51.50 | 53.12 | 418.60K |
| 2022-06-16 | 53.92 | 51.63 | ↓$2.29 (-4.25%) | 50.69 | 54.31 | 309.22K |
| 2022-06-15 | 55.71 | 56.01 | ↑$0.30 (0.54%) | 54.77 | 57.40 | 252.25K |
| 2022-06-14 | 54.82 | 55.58 | ↑$0.76 (1.39%) | 53.88 | 56.24 | 277.73K |
| 2022-06-13 | 54.94 | 54.22 | ↓$0.72 (-1.31%) | 53.22 | 56.36 | 287.99K |
| 2022-06-10 | 58.95 | 57.84 | ↓$1.11 (-1.88%) | 57.05 | 60.52 | 257.30K |
| 2022-06-09 | 62.67 | 60.45 | ↓$2.22 (-3.54%) | 60.38 | 62.89 | 387.75K |
| 2022-06-08 | 63.30 | 63.41 | ↑$0.11 (0.17%) | 62.36 | 64.85 | 329.52K |
| 2022-06-07 | 61.66 | 63.64 | ↑$1.98 (3.21%) | 60.77 | 63.95 | 311.77K |
| 2022-06-06 | 63.14 | 62.93 | ↓$0.21 (-0.33%) | 62.34 | 64.15 | 251.50K |
| 2022-06-03 | 62.80 | 61.99 | ↓$0.81 (-1.29%) | 61.44 | 63.26 | 294.22K |
| 2022-06-02 | 60.87 | 64.22 | ↑$3.35 (5.50%) | 60.87 | 64.37 | 352.51K |
| 2022-06-01 | 62.78 | 61.22 | ↓$1.56 (-2.48%) | 60.17 | 63.36 | 253.32K |
| 2022-05-31 | 62.27 | 62.06 | ↓$0.21 (-0.34%) | 61.15 | 62.70 | 429.53K |
| 2022-05-27 | 60.77 | 62.39 | ↑$1.62 (2.67%) | 60.55 | 62.92 | 346.27K |
| 2022-05-26 | 55.49 | 59.96 | ↑$4.47 (8.06%) | 55.19 | 60.80 | 337.79K |
| 2022-05-25 | 53.97 | 56.11 | ↑$2.14 (3.97%) | 53.90 | 56.65 | 244.18K |
| 2022-05-24 | 55.54 | 54.16 | ↓$1.38 (-2.48%) | 53.43 | 56.56 | 239.55K |
| 2022-05-23 | 56.50 | 57.05 | ↑$0.55 (0.97%) | 56.01 | 58.15 | 237.85K |
| 2022-05-20 | 58.54 | 56.25 | ↓$2.29 (-3.91%) | 54.40 | 59.06 | 464.43K |
| 2022-05-19 | 56.49 | 57.27 | ↑$0.78 (1.38%) | 56.31 | 58.85 | 251.17K |
| 2022-05-18 | 58.65 | 57.02 | ↓$1.63 (-2.78%) | 56.26 | 60.68 | 370.87K |
| 2022-05-17 | 58.69 | 60.56 | ↑$1.87 (3.19%) | 58.67 | 60.96 | 292.26K |
Create an account or log in to view more rows.
$ACLS a comeback is always more fun than an all out win!!!!
$ACLS not good
$ACLS the trend is your friend
until the end.
$ACLS somebody knows something
$ACLS FYI - leaning bullish
$ACLS gets me every time lol
$ACLS Let’s get it
$ACLS lol who sold
$ACLS trash
$ACLS what happened