Axcelis Technologies, Inc. (ACLS)
NASDAQ: ACLS · Real-Time Price · USD
59.27
+2.81 (4.98%)
At close: Jun 3, 2025, 4:00 PM
60.55
+1.28 (2.16%)
After-hours: Jun 3, 2025, 7:21 PM EDT

Axcelis Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202556.7659.3956.2059.2759.274.98%487,264
Jun 2, 202556.3457.5056.1956.4656.460.21%472,313
May 30, 202557.5457.8555.9356.3456.34-2.86%728,824
May 29, 202559.0259.7457.5658.0058.000.78%423,418
May 28, 202559.6560.6057.4057.5557.55-3.55%525,323
May 27, 202559.4361.0359.0859.6759.672.31%420,974
May 23, 202557.1059.0456.6558.3258.32-1.24%326,442
May 22, 202558.6360.2058.4159.0559.05-0.03%301,135
May 21, 202561.4361.8058.9959.0759.07-5.43%384,839
May 20, 202561.4062.5061.4062.4662.460.73%424,935
May 19, 202560.1862.1460.1062.0162.010.70%388,702
May 16, 202562.3862.3861.2061.5861.58-1.74%396,015
May 15, 202561.6662.7960.8262.6762.67-0.13%522,218
May 14, 202562.7663.4361.9462.7562.75-0.17%542,330
May 13, 202562.3064.1562.2462.8662.861.14%511,540
May 12, 202562.0064.6961.5062.1562.157.79%786,842
May 9, 202559.1559.5857.0457.6657.66-2.04%552,804
May 8, 202559.4560.3758.2158.8658.861.34%754,169
May 7, 202555.9359.0055.8158.0858.086.20%1,240,472
May 6, 202556.2660.0052.5554.6954.694.99%1,149,021
May 5, 202551.6752.6250.8252.0952.09-0.40%1,068,220
May 2, 202550.4653.4650.4652.3052.306.50%913,638
May 1, 202549.5450.6149.1049.1149.110.27%746,239
Apr 30, 202546.6649.1446.5248.9848.982.32%635,615
Apr 29, 202547.9048.9947.5247.8747.87-1.50%368,730
Apr 28, 202549.8050.6247.9148.6048.60-2.49%536,065
Apr 25, 202548.2350.0547.9649.8449.841.92%325,957
Apr 24, 202547.3749.6046.8048.9048.906.44%816,788
Apr 23, 202547.4348.6945.7145.9445.941.86%523,369
Apr 22, 202545.2746.0044.0845.1045.10-0.29%606,688
Apr 21, 202543.0045.4043.0045.2345.231.00%547,618
Apr 17, 202544.5244.9643.9044.7844.780.36%448,967
Apr 16, 202545.0146.1443.3344.6244.62-5.41%443,559
Apr 15, 202547.4348.2246.5547.1747.17-0.65%503,311
Apr 14, 202548.2048.4446.5347.4847.480.91%586,882
Apr 11, 202544.9747.2444.1247.0547.054.05%518,592
Apr 10, 202546.5347.0643.9445.2245.22-7.53%868,694
Apr 9, 202542.8850.4641.3848.9048.9014.57%1,236,861
Apr 8, 202546.7147.0741.8342.6842.68-4.84%1,370,958
Apr 7, 202540.8247.5240.4044.8544.855.73%1,800,048
Apr 4, 202543.0343.8640.4042.4242.42-5.29%1,415,543
Apr 3, 202548.5448.9844.7944.7944.79-12.11%896,722
Apr 2, 202549.5551.3849.2850.9650.961.27%447,360
Apr 1, 202549.3251.3648.6450.3250.321.31%606,743
Mar 31, 202548.9249.8647.2349.6749.67-0.08%796,638
Mar 28, 202553.3953.7749.6949.7149.71-7.57%920,836
Mar 27, 202555.0755.2853.6853.7853.78-3.22%363,514
Mar 26, 202555.8956.3654.5855.5755.57-1.03%446,646
Mar 25, 202557.2357.7756.0856.1556.15-2.43%335,698
Mar 24, 202557.2958.4156.7257.5557.552.95%397,748