Axcelis Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	44.52	44.96	43.90	44.78	44.78	0.36%	448,936
Apr 16, 2025	45.01	46.14	43.33	44.62	44.62	-5.41%	443,559
Apr 15, 2025	47.43	48.22	46.55	47.17	47.17	-0.65%	503,311
Apr 14, 2025	48.20	48.44	46.53	47.48	47.48	0.91%	586,882
Apr 11, 2025	44.97	47.24	44.12	47.05	47.05	4.05%	518,592
Apr 10, 2025	46.53	47.06	43.94	45.22	45.22	-7.53%	868,694
Apr 9, 2025	42.88	50.46	41.38	48.90	48.90	14.57%	1,236,861
Apr 8, 2025	46.71	47.07	41.83	42.68	42.68	-4.84%	1,370,958
Apr 7, 2025	40.82	47.52	40.40	44.85	44.85	5.73%	1,800,048
Apr 4, 2025	43.03	43.86	40.40	42.42	42.42	-5.29%	1,415,543
Apr 3, 2025	48.54	48.98	44.79	44.79	44.79	-12.11%	896,722
Apr 2, 2025	49.55	51.38	49.28	50.96	50.96	1.27%	447,360
Apr 1, 2025	49.32	51.36	48.64	50.32	50.32	1.31%	606,743
Mar 31, 2025	48.92	49.86	47.23	49.67	49.67	-0.08%	796,638
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