Axcelis Technologies, Inc. (ACLS)

Axcelis Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	86.05	87.11	80.52	81.65	81.65	-5.41%	630,521
Dec 16, 2025	86.84	87.85	84.41	86.32	86.32	-1.08%	561,652
Dec 15, 2025	86.16	87.61	83.61	87.26	87.26	1.93%	638,405
Dec 12, 2025	88.12	88.88	83.47	85.61	85.61	-3.90%	720,061
Dec 11, 2025	90.25	91.63	88.54	89.08	89.08	-1.39%	645,978
Dec 10, 2025	88.11	92.02	88.11	90.34	90.34	1.56%	706,779
Dec 9, 2025	90.33	90.69	88.23	88.95	88.95	-2.40%	591,407
Dec 8, 2025	91.92	93.22	90.26	91.14	91.14	0.35%	535,510
Dec 5, 2025	89.82	91.89	89.43	90.82	90.82	1.93%	449,056
Dec 4, 2025	87.05	89.74	85.76	89.10	89.10	1.23%	472,379
Dec 3, 2025	82.96	88.90	81.49	88.02	88.02	6.78%	656,632
Dec 2, 2025	81.87	82.93	80.73	82.43	82.43	1.13%	522,468
Dec 1, 2025	81.40	83.02	80.52	81.51	81.51	-1.52%	518,824
Nov 28, 2025	82.16	83.36	81.68	82.77	82.77	0.78%	132,751
Nov 26, 2025	82.77	84.26	81.92	82.13	82.13	-0.75%	611,500
Nov 25, 2025	79.67	83.67	79.37	82.75	82.75	4.89%	512,522
Nov 24, 2025	77.16	79.25	77.16	78.89	78.89	2.61%	454,407
Nov 21, 2025	73.90	78.29	73.60	76.88	76.88	3.72%	597,699
Nov 20, 2025	78.96	79.96	73.77	74.12	74.12	-4.79%	505,593
Nov 19, 2025	78.01	79.42	77.64	77.85	77.85	0.19%	386,294
Nov 18, 2025	78.47	79.53	76.69	77.70	77.70	-3.51%	622,362
Nov 17, 2025	80.90	82.35	79.58	80.53	80.53	-1.24%	444,118
Nov 14, 2025	79.99	82.50	78.66	81.54	81.54	-1.31%	481,691
Nov 13, 2025	84.12	85.57	81.00	82.62	82.62	-3.28%	719,177
Nov 12, 2025	86.45	88.37	85.23	85.42	85.42	-0.19%	509,592
Nov 11, 2025	87.45	87.45	83.50	85.58	85.58	-2.10%	573,210
Nov 10, 2025	87.95	89.80	86.11	87.42	87.42	1.96%	654,543
Nov 7, 2025	80.54	85.78	80.01	85.74	85.74	4.38%	636,484
Nov 6, 2025	84.05	84.98	80.54	82.14	82.14	-2.74%	638,878
Nov 5, 2025	80.60	85.65	80.55	84.45	84.45	4.89%	861,769
Nov 4, 2025	89.44	89.44	80.47	80.51	80.51	-2.70%	1,492,761
Nov 3, 2025	81.95	84.10	80.96	82.74	82.74	4.00%	1,229,732
Oct 31, 2025	81.20	81.61	78.89	79.56	79.56	-2.79%	1,148,164
Oct 30, 2025	83.14	84.70	81.74	81.84	81.84	-1.56%	599,197
Oct 29, 2025	83.47	84.68	82.50	83.14	83.14	1.03%	460,356
Oct 28, 2025	82.71	83.40	81.89	82.29	82.29	-1.15%	337,951
Oct 27, 2025	84.66	85.35	82.76	83.25	83.25	-0.07%	452,658
Oct 24, 2025	85.38	85.53	83.30	83.31	83.31	-1.24%	359,678
Oct 23, 2025	80.17	84.63	80.17	84.36	84.36	3.64%	517,107
Oct 22, 2025	82.74	83.13	78.80	81.40	81.40	-2.27%	608,818
Oct 21, 2025	83.28	84.35	82.04	83.29	83.29	-0.70%	480,363
Oct 20, 2025	83.98	85.43	83.62	83.88	83.88	1.21%	351,578
Oct 17, 2025	82.68	83.55	82.01	82.88	82.88	-0.88%	407,310
Oct 16, 2025	84.94	86.55	82.06	83.62	83.62	-0.18%	467,465

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.