Axcelis Technologies, Inc. (ACLS)

Axcelis Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	82.95	87.27	82.47	85.88	85.88	-0.81%	1,382,611
Mar 2, 2026	82.10	86.66	81.64	86.58	86.58	4.81%	682,668
Feb 27, 2026	81.41	84.40	80.80	82.61	82.61	-1.16%	1,001,534
Feb 26, 2026	80.90	83.86	78.88	83.58	83.58	4.45%	960,624
Feb 25, 2026	82.39	82.82	78.87	80.02	80.02	-2.14%	579,995
Feb 24, 2026	79.36	82.63	79.00	81.77	81.77	3.78%	684,566
Feb 23, 2026	80.11	80.11	77.74	78.79	78.79	-1.71%	912,564
Feb 20, 2026	79.30	80.89	76.45	80.16	80.16	-0.57%	1,262,341
Feb 19, 2026	80.82	82.88	77.50	80.62	80.62	-1.69%	1,635,315
Feb 18, 2026	79.28	84.52	75.31	82.01	82.01	-16.74%	5,139,096
Feb 17, 2026	92.74	99.11	90.26	98.50	98.50	4.18%	1,638,065
Feb 13, 2026	91.85	95.55	91.50	94.55	94.55	4.43%	1,085,640
Feb 12, 2026	92.50	94.52	89.77	90.54	90.54	-1.39%	576,769
Feb 11, 2026	91.71	93.40	89.59	91.82	91.82	3.11%	711,988
Feb 10, 2026	85.89	90.83	85.47	89.05	89.05	4.19%	568,165
Feb 9, 2026	85.47	85.56	83.71	85.47	85.47	-0.71%	635,215
Feb 6, 2026	82.13	87.64	82.01	86.08	86.08	5.63%	558,865
Feb 5, 2026	81.75	82.50	79.35	81.49	81.49	-1.53%	1,099,999
Feb 4, 2026	85.12	87.18	82.55	82.76	82.76	-1.91%	987,395
Feb 3, 2026	89.32	91.01	81.33	84.37	84.37	-5.00%	1,086,556
Feb 2, 2026	85.89	90.52	85.64	88.81	88.81	0.84%	514,571
Jan 30, 2026	89.66	92.50	87.42	88.07	88.07	-4.48%	552,108
Jan 29, 2026	91.96	93.21	88.52	92.20	92.20	1.06%	535,435
Jan 28, 2026	93.64	94.35	89.23	91.23	91.23	0.21%	550,479
Jan 27, 2026	90.31	92.61	90.04	91.04	91.04	2.10%	428,329
Jan 26, 2026	90.87	92.05	89.02	89.17	89.17	-2.14%	382,775
Jan 23, 2026	94.75	94.92	89.73	91.12	91.12	-4.04%	572,298
Jan 22, 2026	95.56	96.37	93.53	94.96	94.96	1.65%	484,852
Jan 21, 2026	89.94	94.68	88.47	93.42	93.42	5.97%	474,269
Jan 20, 2026	90.80	92.14	88.05	88.16	88.16	-5.33%	545,261
Jan 16, 2026	98.28	100.00	93.03	93.12	93.12	-3.50%	550,360
Jan 15, 2026	99.00	100.62	95.90	96.50	96.50	3.52%	522,043
Jan 14, 2026	96.62	96.62	92.31	93.22	93.22	-3.94%	564,157
Jan 13, 2026	96.37	97.84	95.49	97.04	97.04	1.38%	517,048
Jan 12, 2026	92.94	97.80	92.94	95.72	95.72	2.81%	643,395
Jan 9, 2026	90.19	94.65	90.19	93.10	93.10	3.58%	535,265
Jan 8, 2026	92.31	92.90	87.74	89.89	89.89	-3.34%	893,581
Jan 7, 2026	91.78	94.69	91.25	92.99	92.99	-0.97%	737,520
Jan 6, 2026	89.85	95.50	89.85	93.90	93.90	5.46%	664,509
Jan 5, 2026	88.20	91.28	88.05	89.04	89.04	3.39%	624,458
Jan 2, 2026	81.61	86.97	81.61	86.12	86.12	7.19%	435,554
Dec 31, 2025	81.64	81.64	80.04	80.34	80.34	-1.48%	213,175
Dec 30, 2025	82.00	82.64	81.36	81.55	81.55	-0.33%	162,520
Dec 29, 2025	82.00	83.00	80.90	81.82	81.82	-0.96%	235,886
Dec 26, 2025	83.72	83.72	82.29	82.61	82.61	-0.23%	209,805
Dec 24, 2025	84.16	84.35	82.13	82.80	82.80	-1.08%	188,156
Dec 23, 2025	82.85	84.26	82.02	83.70	83.70	0.66%	292,548
Dec 22, 2025	84.27	84.60	82.57	83.15	83.15	0.52%	324,025
Dec 19, 2025	80.97	83.99	80.97	82.72	82.72	1.96%	870,606
Dec 18, 2025	83.78	85.85	80.70	81.13	81.13	-0.64%	437,374

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.