Axcelis Technologies, Inc. (ACLS)
NASDAQ: ACLS · Real-Time Price · USD
73.40
+0.55 (0.75%)
At close: Jul 25, 2025, 4:00 PM
73.97
+0.57 (0.78%)
After-hours: Jul 25, 2025, 7:55 PM EDT

Axcelis Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202572.6673.4971.8273.4073.400.75%246,571
Jul 24, 202574.5174.7471.8372.8572.85-2.66%476,214
Jul 23, 202575.7376.2873.1074.8474.84-0.54%436,952
Jul 22, 202574.8176.4073.3075.2575.250.95%555,578
Jul 21, 202571.6375.2771.6374.5474.545.05%708,023
Jul 18, 202572.4372.8670.6770.9670.96-0.78%303,300
Jul 17, 202571.2872.3470.6571.5271.52-0.17%367,875
Jul 16, 202570.6271.9569.1871.6471.64-0.15%315,442
Jul 15, 202573.5274.1771.0171.7571.750.41%420,909
Jul 14, 202573.8274.1570.3971.4671.46-4.54%362,376
Jul 11, 202574.4276.1974.0074.8674.86-1.04%378,910
Jul 10, 202575.0776.8074.5075.6575.651.72%371,688
Jul 9, 202573.8275.0172.8374.3774.370.22%330,556
Jul 8, 202571.2974.8271.2974.2174.214.59%517,306
Jul 7, 202571.6973.1570.6470.9570.95-2.86%341,977
Jul 3, 202572.9073.4872.3073.0473.040.12%255,242
Jul 2, 202571.9974.1571.7272.9572.951.33%491,648
Jul 1, 202569.1172.5068.5171.9971.993.30%465,956
Jun 30, 202570.0571.0169.2969.6969.69-465,343
Jun 27, 202570.8571.3868.3369.6969.69-1.73%1,291,795
Jun 26, 202571.2072.4070.2170.9270.921.08%514,929
Jun 25, 202570.2570.8969.0670.1670.160.75%719,946
Jun 24, 202568.0070.0067.3869.6469.644.67%533,317
Jun 23, 202565.9967.0365.0066.5366.530.77%317,190
Jun 20, 202567.9668.5864.6266.0266.02-1.30%588,129
Jun 18, 202568.9469.1266.2066.8966.89-2.32%465,423
Jun 17, 202568.5369.7968.2868.4868.48-0.70%468,746
Jun 16, 202566.5669.1366.4168.9668.965.98%538,640
Jun 13, 202566.8767.5064.2665.0765.07-5.57%776,668
Jun 12, 202567.6368.9967.3768.9168.911.44%610,627
Jun 11, 202571.5071.5067.5067.9367.93-4.00%931,770
Jun 10, 202568.1673.5768.1670.7670.764.66%1,560,570
Jun 9, 202564.7368.9364.1767.6167.616.46%1,092,341
Jun 6, 202561.9263.8761.5063.5163.515.24%480,840
Jun 5, 202562.2062.8859.9960.3560.35-1.85%598,683
Jun 4, 202558.8162.2458.4761.4961.493.75%558,617
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