Axcelis Technologies, Inc. (ACLS)
NASDAQ: ACLS · Real-Time Price · USD
49.71
-4.07 (-7.57%)
At close: Mar 28, 2025, 4:00 PM
49.79
+0.08 (0.17%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Axcelis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.39 | 53.77 | 49.69 | 49.71 | 49.71 | -7.57% | 920,836 |
| Mar 27, 2025 | 55.07 | 55.28 | 53.68 | 53.78 | 53.78 | -3.22% | 363,514 |
| Mar 26, 2025 | 55.89 | 56.36 | 54.58 | 55.57 | 55.57 | -1.03% | 446,646 |
| Mar 25, 2025 | 57.23 | 57.77 | 56.08 | 56.15 | 56.15 | -2.43% | 335,698 |
| Mar 24, 2025 | 57.29 | 58.41 | 56.72 | 57.55 | 57.55 | 2.95% | 397,748 |
| Mar 21, 2025 | 55.50 | 56.92 | 54.56 | 55.90 | 55.90 | -1.45% | 1,531,866 |
| Mar 20, 2025 | 56.42 | 57.74 | 56.42 | 56.72 | 56.72 | -1.15% | 405,751 |
| Mar 19, 2025 | 57.05 | 58.17 | 56.82 | 57.38 | 57.38 | 0.33% | 420,417 |
| Mar 18, 2025 | 57.64 | 58.12 | 57.14 | 57.19 | 57.19 | -1.85% | 510,171 |
| Mar 17, 2025 | 58.08 | 59.72 | 58.01 | 58.27 | 58.27 | -0.34% | 543,389 |
| Mar 14, 2025 | 58.80 | 60.11 | 58.29 | 58.47 | 58.47 | 0.52% | 557,541 |
| Mar 13, 2025 | 59.12 | 60.80 | 57.21 | 58.17 | 58.17 | -2.10% | 628,996 |
| Mar 12, 2025 | 59.92 | 60.71 | 58.32 | 59.42 | 59.42 | 3.16% | 903,329 |
| Mar 11, 2025 | 60.01 | 60.01 | 56.22 | 57.60 | 57.60 | -3.95% | 747,292 |
| Mar 10, 2025 | 59.28 | 60.92 | 59.25 | 59.97 | 59.97 | -1.09% | 709,317 |
| Mar 7, 2025 | 58.84 | 61.20 | 58.44 | 60.63 | 60.63 | 2.97% | 663,203 |
| Mar 6, 2025 | 58.03 | 60.04 | 57.08 | 58.88 | 58.88 | 0.58% | 739,661 |
| Mar 5, 2025 | 57.30 | 58.69 | 56.53 | 58.54 | 58.54 | 3.98% | 563,630 |
| Mar 4, 2025 | 55.24 | 57.55 | 55.23 | 56.30 | 56.30 | 2.61% | 725,394 |
| Mar 3, 2025 | 56.00 | 57.33 | 54.09 | 54.87 | 54.87 | 0.15% | 935,233 |
| Feb 28, 2025 | 55.04 | 55.85 | 53.67 | 54.79 | 54.79 | -0.38% | 787,893 |
| Feb 27, 2025 | 59.91 | 60.41 | 54.94 | 55.00 | 55.00 | -8.20% | 770,652 |
| Feb 26, 2025 | 62.96 | 63.10 | 59.87 | 59.91 | 59.91 | -3.34% | 572,046 |
| Feb 25, 2025 | 62.82 | 62.82 | 60.46 | 61.98 | 61.98 | -2.09% | 726,566 |
| Feb 24, 2025 | 63.30 | 65.28 | 62.38 | 63.30 | 63.30 | 0.30% | 720,604 |
| Feb 21, 2025 | 65.09 | 65.09 | 61.61 | 63.11 | 63.11 | -2.14% | 462,276 |
| Feb 20, 2025 | 63.78 | 65.59 | 63.61 | 64.49 | 64.49 | 1.38% | 455,425 |
| Feb 19, 2025 | 63.87 | 64.58 | 62.88 | 63.61 | 63.61 | 0.24% | 638,486 |
| Feb 18, 2025 | 61.25 | 63.85 | 60.18 | 63.46 | 63.46 | 3.93% | 708,160 |
| Feb 14, 2025 | 61.98 | 61.98 | 59.78 | 61.06 | 61.06 | -1.48% | 554,312 |
| Feb 13, 2025 | 60.59 | 62.23 | 60.10 | 61.98 | 61.98 | 3.06% | 952,818 |
| Feb 12, 2025 | 58.43 | 60.39 | 56.32 | 60.14 | 60.14 | 1.42% | 1,314,801 |
| Feb 11, 2025 | 61.86 | 63.20 | 57.68 | 59.30 | 59.30 | -12.25% | 2,270,815 |
| Feb 10, 2025 | 64.50 | 67.73 | 64.10 | 67.58 | 67.58 | 5.81% | 1,413,999 |
| Feb 7, 2025 | 65.50 | 65.85 | 63.08 | 63.87 | 63.87 | -2.43% | 877,024 |
| Feb 6, 2025 | 66.91 | 67.56 | 65.05 | 65.46 | 65.46 | -2.44% | 895,414 |
| Feb 5, 2025 | 66.32 | 67.27 | 65.38 | 67.10 | 67.10 | 1.44% | 360,967 |
| Feb 4, 2025 | 65.51 | 67.64 | 65.51 | 66.15 | 66.15 | 0.68% | 436,168 |
| Feb 3, 2025 | 66.06 | 67.09 | 64.18 | 65.70 | 65.70 | -3.38% | 944,623 |
| Jan 31, 2025 | 70.28 | 71.33 | 67.57 | 68.00 | 68.00 | -3.06% | 855,859 |
| Jan 30, 2025 | 69.89 | 70.90 | 68.75 | 70.15 | 70.15 | 2.24% | 369,728 |
| Jan 29, 2025 | 69.01 | 69.12 | 67.50 | 68.61 | 68.61 | 0.62% | 357,840 |
| Jan 28, 2025 | 69.50 | 69.74 | 67.72 | 68.19 | 68.19 | -1.81% | 448,823 |
| Jan 27, 2025 | 68.91 | 69.59 | 68.04 | 69.45 | 69.45 | -1.93% | 564,794 |
| Jan 24, 2025 | 70.85 | 71.79 | 69.51 | 70.82 | 70.82 | -0.20% | 448,942 |
| Jan 23, 2025 | 69.61 | 70.98 | 68.59 | 70.96 | 70.96 | 0.54% | 446,144 |
| Jan 22, 2025 | 71.69 | 72.00 | 70.07 | 70.58 | 70.58 | -1.22% | 564,734 |
| Jan 21, 2025 | 72.67 | 72.72 | 71.24 | 71.45 | 71.45 | -0.22% | 454,055 |
| Jan 17, 2025 | 73.78 | 73.97 | 71.34 | 71.61 | 71.61 | -0.51% | 324,878 |
| Jan 16, 2025 | 73.35 | 74.23 | 71.70 | 71.98 | 71.98 | 0.29% | 415,201 |