Axcelis Technologies, Inc. (ACLS)
NASDAQ: ACLS · Real-Time Price · USD
63.11
-1.38 (-2.14%)
At close: Feb 21, 2025, 4:00 PM
62.22
-0.89 (-1.41%)
After-hours: Feb 21, 2025, 5:11 PM EST
Axcelis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 71.54 | 72.39 | 70.76 | 71.77 | 71.77 | 3.03% | 390,538 |
| Jan 14, 2025 | 69.43 | 69.77 | 67.99 | 69.66 | 69.66 | 1.29% | 333,247 |
| Jan 13, 2025 | 68.08 | 68.91 | 66.75 | 68.77 | 68.77 | -0.96% | 510,223 |
| Jan 10, 2025 | 70.65 | 71.45 | 67.27 | 69.44 | 69.44 | -5.01% | 906,589 |
| Jan 8, 2025 | 73.71 | 73.83 | 71.40 | 73.10 | 73.10 | -0.84% | 535,058 |
| Jan 7, 2025 | 75.41 | 76.78 | 73.32 | 73.72 | 73.72 | -0.98% | 593,068 |
| Jan 6, 2025 | 74.26 | 76.94 | 74.19 | 74.45 | 74.45 | 3.46% | 639,276 |
| Jan 3, 2025 | 70.33 | 72.65 | 70.00 | 71.96 | 71.96 | 2.51% | 380,800 |
| Jan 2, 2025 | 71.64 | 73.76 | 69.90 | 70.20 | 70.20 | 0.47% | 397,067 |
| Dec 31, 2024 | 70.28 | 71.20 | 69.59 | 69.87 | 69.87 | -0.21% | 414,159 |
| Dec 30, 2024 | 70.00 | 70.60 | 68.94 | 70.02 | 70.02 | -1.71% | 416,692 |
| Dec 27, 2024 | 71.89 | 71.92 | 70.05 | 71.24 | 71.24 | -1.12% | 360,523 |
| Dec 26, 2024 | 71.03 | 73.24 | 70.74 | 72.05 | 72.05 | -0.07% | 344,238 |
| Dec 24, 2024 | 70.83 | 72.10 | 69.94 | 72.10 | 72.10 | 1.92% | 295,978 |
| Dec 23, 2024 | 69.88 | 71.20 | 68.50 | 70.74 | 70.74 | 1.83% | 968,197 |
| Dec 20, 2024 | 68.51 | 71.17 | 68.23 | 69.47 | 69.47 | 0.42% | 2,322,197 |
| Dec 19, 2024 | 71.52 | 71.52 | 68.79 | 69.18 | 69.18 | -2.52% | 674,713 |
| Dec 18, 2024 | 75.23 | 76.64 | 70.21 | 70.97 | 70.97 | -5.16% | 636,170 |
| Dec 17, 2024 | 75.60 | 76.69 | 74.31 | 74.83 | 74.83 | -1.03% | 477,304 |
| Dec 16, 2024 | 75.00 | 77.15 | 74.00 | 75.61 | 75.61 | 0.43% | 541,353 |
| Dec 13, 2024 | 76.57 | 77.22 | 74.38 | 75.29 | 75.29 | -0.49% | 490,249 |
| Dec 12, 2024 | 75.13 | 76.32 | 74.21 | 75.66 | 75.66 | -0.25% | 335,346 |
| Dec 11, 2024 | 77.79 | 78.52 | 75.10 | 75.85 | 75.85 | -0.84% | 351,522 |
| Dec 10, 2024 | 77.65 | 77.65 | 75.20 | 76.49 | 76.49 | -0.79% | 615,237 |
| Dec 9, 2024 | 74.41 | 78.38 | 73.63 | 77.10 | 77.10 | 3.92% | 460,280 |
| Dec 6, 2024 | 74.23 | 74.98 | 73.30 | 74.19 | 74.19 | 0.93% | 444,848 |
| Dec 5, 2024 | 76.08 | 76.37 | 73.19 | 73.51 | 73.51 | -3.57% | 564,746 |
| Dec 4, 2024 | 77.70 | 77.70 | 75.69 | 76.23 | 76.23 | 0.04% | 482,128 |
| Dec 3, 2024 | 76.36 | 76.65 | 74.80 | 76.20 | 76.20 | -1.38% | 448,310 |
| Dec 2, 2024 | 74.22 | 78.01 | 74.22 | 77.27 | 77.27 | 4.08% | 599,388 |
| Nov 29, 2024 | 74.63 | 75.58 | 73.93 | 74.24 | 74.24 | 0.99% | 257,862 |
| Nov 27, 2024 | 74.56 | 74.57 | 72.52 | 73.51 | 73.51 | -1.26% | 376,846 |
| Nov 26, 2024 | 77.66 | 77.66 | 73.58 | 74.45 | 74.45 | -3.90% | 587,110 |
| Nov 25, 2024 | 76.62 | 77.98 | 75.37 | 77.47 | 77.47 | 3.20% | 849,922 |
| Nov 22, 2024 | 73.28 | 75.17 | 73.27 | 75.07 | 75.07 | 2.44% | 546,839 |
| Nov 21, 2024 | 71.85 | 73.96 | 70.80 | 73.28 | 73.28 | 3.21% | 582,332 |
| Nov 20, 2024 | 69.82 | 71.28 | 69.35 | 71.00 | 71.00 | 1.07% | 899,621 |
| Nov 19, 2024 | 71.83 | 71.83 | 69.85 | 70.25 | 70.25 | -2.62% | 1,008,695 |
| Nov 18, 2024 | 72.48 | 74.00 | 71.64 | 72.14 | 72.14 | -1.48% | 1,166,932 |
| Nov 15, 2024 | 77.25 | 77.25 | 73.15 | 73.22 | 73.22 | -7.14% | 1,003,666 |
| Nov 14, 2024 | 80.33 | 80.90 | 78.61 | 78.85 | 78.85 | -1.09% | 599,189 |
| Nov 13, 2024 | 82.10 | 82.69 | 79.07 | 79.72 | 79.72 | -3.64% | 824,202 |
| Nov 12, 2024 | 84.80 | 85.88 | 80.87 | 82.73 | 82.73 | -3.05% | 883,689 |
| Nov 11, 2024 | 84.61 | 85.50 | 83.28 | 85.33 | 85.33 | 0.29% | 752,359 |
| Nov 8, 2024 | 85.21 | 86.84 | 83.08 | 85.08 | 85.08 | -2.32% | 935,682 |
| Nov 7, 2024 | 88.50 | 92.47 | 81.47 | 87.10 | 87.10 | -0.97% | 1,335,407 |
| Nov 6, 2024 | 87.93 | 90.83 | 86.81 | 87.95 | 87.95 | 2.88% | 856,388 |
| Nov 5, 2024 | 85.05 | 86.26 | 85.04 | 85.49 | 85.49 | 0.39% | 541,030 |
| Nov 4, 2024 | 85.67 | 86.97 | 85.05 | 85.16 | 85.16 | -1.08% | 419,000 |
| Nov 1, 2024 | 85.50 | 87.02 | 85.47 | 86.09 | 86.09 | 0.91% | 511,596 |
| Oct 31, 2024 | 89.57 | 89.57 | 85.26 | 85.31 | 85.31 | -5.37% | 574,563 |
| Oct 30, 2024 | 90.00 | 91.84 | 89.58 | 90.15 | 90.15 | -2.11% | 440,405 |
| Oct 29, 2024 | 89.91 | 92.21 | 89.77 | 92.09 | 92.09 | 2.19% | 483,352 |
| Oct 28, 2024 | 89.65 | 90.51 | 88.31 | 90.12 | 90.12 | 0.26% | 745,014 |
| Oct 25, 2024 | 90.76 | 91.85 | 89.63 | 89.89 | 89.89 | -0.04% | 552,976 |
| Oct 24, 2024 | 91.55 | 92.76 | 89.83 | 89.93 | 89.93 | -0.12% | 615,120 |
| Oct 23, 2024 | 90.90 | 92.00 | 88.89 | 90.04 | 90.04 | -0.40% | 534,603 |
| Oct 22, 2024 | 90.97 | 91.55 | 90.29 | 90.40 | 90.40 | -1.09% | 317,519 |
| Oct 21, 2024 | 92.00 | 92.31 | 90.45 | 91.40 | 91.40 | -0.93% | 432,550 |
| Oct 18, 2024 | 94.53 | 94.74 | 92.16 | 92.26 | 92.26 | -1.63% | 553,653 |
| Oct 17, 2024 | 97.50 | 98.00 | 93.69 | 93.79 | 93.79 | -1.94% | 713,065 |
| Oct 16, 2024 | 97.99 | 98.10 | 94.71 | 95.65 | 95.65 | -0.98% | 1,027,715 |
| Oct 15, 2024 | 104.86 | 107.23 | 96.28 | 96.60 | 96.60 | -8.09% | 1,153,521 |
| Oct 14, 2024 | 101.62 | 105.39 | 101.62 | 105.10 | 105.10 | 3.87% | 705,250 |
| Oct 11, 2024 | 98.75 | 101.87 | 98.38 | 101.18 | 101.18 | 1.86% | 399,049 |
| Oct 10, 2024 | 98.24 | 100.17 | 97.50 | 99.33 | 99.33 | -0.82% | 364,368 |
| Oct 9, 2024 | 98.59 | 102.05 | 98.15 | 100.15 | 100.15 | 1.68% | 377,832 |
| Oct 8, 2024 | 98.95 | 98.95 | 96.72 | 98.50 | 98.50 | -0.44% | 580,302 |
| Oct 7, 2024 | 99.48 | 100.02 | 98.56 | 98.94 | 98.94 | -1.34% | 475,082 |
| Oct 4, 2024 | 102.17 | 102.54 | 100.17 | 100.28 | 100.28 | 0.67% | 448,826 |
| Oct 3, 2024 | 99.66 | 102.01 | 99.36 | 99.61 | 99.61 | -0.97% | 395,798 |
| Oct 2, 2024 | 102.98 | 104.81 | 100.34 | 100.59 | 100.59 | -1.15% | 603,802 |
| Oct 1, 2024 | 104.99 | 105.00 | 99.39 | 101.76 | 101.76 | -2.95% | 517,171 |
| Sep 30, 2024 | 104.94 | 106.97 | 103.90 | 104.85 | 104.85 | -2.35% | 581,298 |
| Sep 27, 2024 | 109.01 | 109.47 | 106.76 | 107.37 | 107.37 | -0.63% | 360,862 |
| Sep 26, 2024 | 108.68 | 110.17 | 105.40 | 108.05 | 108.05 | 6.19% | 846,132 |