Historical Stock Price
ACLS historical stock prices picture
Axcelis Technologies (ACLS) has the following price history information. Looking back at ACLS historical stock prices for the last five trading days, on April 05, 2024, ACLS opened at $105.47, traded as high as $106.00 and as low as $103.25, and closed at $105.24. Trading volume was a total of 482.40K shares. On April 08, 2024, ACLS opened at $106.00, traded as high as $106.76 and as low as $104.61, and closed at $104.72. Trading volume was a total of 328.20K shares. On April 09, 2024, ACLS opened at $106.60, traded as high as $109.02 and as low as $105.78, and closed at $108.90. Trading volume was a total of 531.40K shares. On April 10, 2024, ACLS opened at $105.95, traded as high as $107.86 and as low as $103.74, and closed at $105.14. Trading volume was a total of 552.30K shares. On April 11, 2024, ACLS opened at $106.02, traded as high as $108.30 and as low as $104.48, and closed at $108.12. Trading volume was a total of 400.00K shares.

ACLS Historical Stock Prices By Date:

ACLS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Axcelis Technologies shares, starting with a $10,000 purchase of ACLS, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/15/2014
End date: 04/11/2024
Start price/share: $7.60
End price/share: $108.12
Dividends collected/share: $0.00
Total return: 1,322.63%
Average Annual Total Return: 30.42%
Starting investment: $10,000.00
Ending investment: $142,274.13
Years: 10.00
Date Open High Low Close Volume
04/05/2024 $105.47 $106.00 $103.25 $105.24 482.40K
04/08/2024 $106.00 $106.76 $104.61 $104.72 328.20K
04/09/2024 $106.60 $109.02 $105.78 $108.90 531.40K
04/10/2024 $105.95 $107.86 $103.74 $105.14 552.30K
04/11/2024 $106.02 $108.30 $104.48 $108.12 400.00K
Axcelis Technologies designs, manufactures and services ion implantation and other processing equipment used in the fabrication of semiconductor chips. Co. also provides aftermarket lifecycle products and services, including used tools, spare parts, equipment upgrades, maintenance services and customer training. Co. provides high energy, high current and medium current implanters for all application requirements. Co.'s Purion systems are all based on a common platform which enables a combination of implant purity, precision and productivity. Combining a single wafer end station, with spot beam architectures, Purion products enable process control to optimize device performance and yield.
Date Close
04/05/2024$105.24
04/08/2024$104.72
04/09/2024$108.90
04/10/2024$105.14
04/11/2024$108.12
ACLS is categorized under the Technology sector; below are some other companies in the same sector:

ACTA Historical Stock Prices
ACTS Historical Stock Prices
ACTV Historical Stock Prices
ACXM Historical Stock Prices
ADAT Historical Stock Prices
ADBE Historical Stock Prices
ADI Historical Stock Prices
ADNC Historical Stock Prices
ADP Historical Stock Prices
ADSK Historical Stock Prices

Also explore: ACLS shares outstanding history

Email EnvelopeFree ACLS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ACLS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.