Axcelis Technologies Inc (ACLS)
76.20
-1.07
(-1.38%)
USD |
NASDAQ |
Dec 03, 16:00
76.17
-0.03
(-0.04%)
After-Hours: 19:59
Axcelis Technologies Price: 76.20 for Dec. 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 76.36 | 76.65 | 74.80 | 76.20 | 432254.0 |
| Dec 02, 2024 | 74.22 | 78.01 | 74.22 | 77.27 | 599388.0 |
| Nov 29, 2024 | 74.63 | 75.58 | 73.93 | 74.24 | 257862.0 |
| Nov 27, 2024 | 74.56 | 74.57 | 72.52 | 73.51 | 376846.0 |
| Nov 26, 2024 | 77.66 | 77.66 | 73.58 | 74.45 | 587110.0 |
| Nov 25, 2024 | 76.62 | 77.98 | 75.37 | 77.47 | 849922.0 |
| Nov 22, 2024 | 73.28 | 75.17 | 73.27 | 75.07 | 546839.0 |
| Nov 21, 2024 | 71.85 | 73.96 | 70.80 | 73.28 | 582332.0 |
| Nov 20, 2024 | 69.82 | 71.28 | 69.35 | 71.00 | 899621.0 |
| Nov 19, 2024 | 71.83 | 71.83 | 69.85 | 70.25 | 1.009M |
| Nov 18, 2024 | 72.48 | 74.00 | 71.64 | 72.14 | 1.167M |
| Nov 15, 2024 | 77.25 | 77.25 | 73.15 | 73.22 | 1.004M |
| Nov 14, 2024 | 80.33 | 80.90 | 78.61 | 78.85 | 599189.0 |
| Nov 13, 2024 | 82.10 | 82.69 | 79.07 | 79.72 | 824202.0 |
| Nov 12, 2024 | 84.80 | 85.88 | 80.87 | 82.73 | 883689.0 |
| Nov 11, 2024 | 84.61 | 85.50 | 83.28 | 85.33 | 752359.0 |
| Nov 08, 2024 | 85.21 | 86.84 | 83.08 | 85.08 | 935682.0 |
| Nov 07, 2024 | 88.50 | 92.47 | 81.47 | 87.10 | 1.335M |
| Nov 06, 2024 | 87.93 | 90.83 | 86.80 | 87.95 | 856388.0 |
| Nov 05, 2024 | 85.05 | 86.26 | 85.04 | 85.49 | 541030.0 |
| Nov 04, 2024 | 85.67 | 86.97 | 85.05 | 85.16 | 419000.0 |
| Nov 01, 2024 | 85.50 | 87.02 | 85.47 | 86.09 | 511596.0 |
| Oct 31, 2024 | 89.57 | 89.57 | 85.26 | 85.31 | 574563.0 |
| Oct 30, 2024 | 90.00 | 91.84 | 89.58 | 90.15 | 440405.0 |
| Oct 29, 2024 | 89.91 | 92.21 | 89.76 | 92.09 | 483352.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.42
Minimum
Mar 19 2020
200.48
Maximum
Jul 31 2023
76.70
Average
63.43
Median
Price Benchmarks
| Amtech Systems Inc | 5.71 |
| Veeco Instruments Inc | 29.03 |
| Indie Semiconductor Inc | 4.03 |
| Lam Research Corp | 78.34 |
| MKS Instruments Inc | 116.87 |
Price Related Metrics
| PE Ratio | 11.27 |
| PS Ratio | 2.327 |
| Price to Book Value | 2.539 |
| Price to Free Cash Flow | 14.23 |
| Earnings Yield | 8.87% |
| Market Cap | 2.477B |
| Operating PE Ratio | 10.64 |
| Normalized PE Ratio | 11.27 |