ACLS - AXCELIS TECHNOLOGIES INC
IEX Last Trade
71.24
0.170 0.239%
Share volume: 8,817
Last Updated: Fri 27 Dec 2024 08:29:27 PM CET
Semiconductor and Related Device Manufacturing :
1.35%
PREVIOUS CLOSE
CHG
CHG%
$71.07
0.17
0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $71.03 | $71.03 | $73.24 | $73.24 | $70.74 | $70.74 | $72.05 | $72.05 | 344,238 | $344,013.00 |
| 12/24/2024 | $70.83 | $70.83 | $72.10 | $72.10 | $69.94 | $69.94 | $72.10 | $72.10 | 295,978 | $295,811.00 |
| 12/23/2024 | $69.88 | $69.88 | $71.20 | $71.20 | $68.50 | $68.50 | $70.74 | $70.74 | 968,197 | $968,197.00 |
| 12/20/2024 | $68.51 | $68.51 | $71.17 | $71.17 | $68.23 | $68.23 | $69.47 | $69.47 | 2,322,197 | $2,322,043.00 |
| 12/19/2024 | $71.52 | $71.52 | $71.52 | $71.52 | $68.79 | $68.79 | $69.18 | $69.18 | 674,713 | $674,713.00 |
| 12/18/2024 | $75.23 | $75.23 | $76.64 | $76.64 | $70.21 | $70.21 | $70.97 | $70.97 | 636,170 | $636,170.00 |
| 12/17/2024 | $75.60 | $75.60 | $76.69 | $76.69 | $74.31 | $74.31 | $74.83 | $74.83 | 477,304 | $477,304.00 |
| 12/16/2024 | $75.00 | $75.00 | $77.15 | $77.15 | $74.00 | $74.00 | $75.61 | $75.61 | 541,353 | $541,353.00 |