Axcelis Technologies (ACLS) went public on July 11, 2000, when it opened at a split-adjusted price of $110.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $66.06 | $67.64 | $63.08 | $63.87 | 3,514,196 |
January 2025 | $71.64 | $76.94 | $66.75 | $68.00 | 9,936,864 |
December 2024 | $74.22 | $78.52 | $68.23 | $69.87 | 12,243,578 |
November 2024 | $85.50 | $92.47 | $69.35 | $74.24 | 14,938,367 |
October 2024 | $104.99 | $107.23 | $85.26 | $85.31 | 13,011,536 |
September 2024 | $107.00 | $110.17 | $95.62 | $104.85 | 13,857,686 |
August 2024 | $113.74 | $121.00 | $98.00 | $109.33 | 13,764,075 |
July 2024 | $142.19 | $158.61 | $116.74 | $126.35 | 14,478,236 |
June 2024 | $114.99 | $145.70 | $109.55 | $142.19 | 11,940,386 |
May 2024 | $101.55 | $117.20 | $99.73 | $112.49 | 10,185,150 |
April 2024 | $111.70 | $113.97 | $93.77 | $103.52 | 11,141,857 |
March 2024 | $114.00 | $119.23 | $106.11 | $111.52 | 11,462,019 |
February 2024 | $131.80 | $134.30 | $107.14 | $112.67 | 16,564,167 |
January 2024 | $127.38 | $145.77 | $112.51 | $130.05 | 15,813,386 |
December 2023 | $123.40 | $141.72 | $120.89 | $129.69 | 12,940,913 |
November 2023 | $127.05 | $141.65 | $122.93 | $124.28 | 13,217,826 |
October 2023 | $164.00 | $170.97 | $120.54 | $127.50 | 12,320,453 |
September 2023 | $193.46 | $196.03 | $152.71 | $163.05 | 11,839,529 |
August 2023 | $196.40 | $201.00 | $157.01 | $192.15 | 11,442,382 |
July 2023 | $183.95 | $200.73 | $170.64 | $200.48 | 9,829,634 |
June 2023 | $157.86 | $186.68 | $156.35 | $183.33 | 11,841,762 |
May 2023 | $119.00 | $167.36 | $105.28 | $157.55 | 12,268,220 |
April 2023 | $132.22 | $133.47 | $111.05 | $118.30 | 8,794,185 |
March 2023 | $129.72 | $136.38 | $108.43 | $133.25 | 15,843,326 |
February 2023 | $110.98 | $131.56 | $110.44 | $128.54 | 13,062,857 |
