Axcelis Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	68.51	71.17	68.23	69.47	69.47	0.42%	2,322,043
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%	460,300
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%	257,900
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%	1,003,700
Nov 14, 2024	80.33	80.90	78.61	78.85	78.85	-1.09%	599,200
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%	935,700
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%	856,400
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%	511,600
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%	553,000
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	98.37	101.18	101.18	1.86%	399,049
Oct 10, 2024	98.24	100.17	97.50	99.33	99.33	-0.82%	364,400
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%	581,300
Sep 27, 2024	109.01	109.47	106.76	107.37	107.37	-0.63%	360,900
Sep 26, 2024	108.68	110.17	105.40	108.05	108.05	6.19%	846,132
Sep 25, 2024	103.42	104.15	101.54	101.75	101.75	-1.74%	402,019
Sep 24, 2024	103.38	104.95	102.00	103.55	103.55	0.98%	446,048
Sep 23, 2024	102.44	103.40	101.38	102.54	102.54	1.23%	479,809
Sep 20, 2024	100.32	101.87	98.59	101.29	101.29	-0.92%	3,094,950
Sep 19, 2024	102.27	102.99	100.07	102.23	102.23	4.49%	677,053
Sep 18, 2024	101.01	101.82	97.64	97.84	97.84	-1.93%	615,942
Sep 17, 2024	101.00	101.20	97.82	99.77	99.77	0.92%	505,430
Sep 16, 2024	100.83	101.13	96.23	98.86	98.86	-4.27%	864,146
Sep 13, 2024	100.76	103.68	100.69	103.27	103.27	3.70%	440,265
Sep 12, 2024	101.88	101.88	97.94	99.59	99.59	-1.91%	352,000
Sep 11, 2024	98.58	101.76	95.83	101.53	101.53	3.99%	725,010
Sep 10, 2024	98.07	98.38	95.62	97.63	97.63	0.07%	432,400
Sep 9, 2024	98.28	99.32	97.00	97.56	97.56	0.60%	458,740
Sep 6, 2024	100.68	100.87	95.91	96.98	96.98	-3.73%	660,842
Sep 5, 2024	98.50	102.05	98.50	100.74	100.74	0.73%	422,822
Sep 4, 2024	99.93	101.67	97.77	100.01	100.01	-1.02%	622,800
Sep 3, 2024	107.00	107.01	100.67	101.04	101.04	-7.58%	869,400
Aug 30, 2024	111.73	112.46	108.23	109.33	109.33	-0.14%	631,508
Aug 29, 2024	110.73	113.37	108.71	109.48	109.48	0.42%	368,927
Aug 28, 2024	109.92	111.18	106.50	109.02	109.02	-1.68%	417,030
Aug 27, 2024	109.35	111.18	107.21	110.88	110.88	0.98%	432,559
Aug 26, 2024	113.36	113.75	109.26	109.80	109.80	-3.87%	488,228
Aug 23, 2024	112.11	115.37	111.09	114.22	114.22	3.99%	529,218
Aug 22, 2024	116.18	117.09	109.23	109.84	109.84	-4.99%	535,600
Aug 21, 2024	114.39	116.29	113.23	115.61	115.61	2.89%	331,552
Aug 20, 2024	115.44	115.48	111.77	112.36	112.36	-3.21%	352,817
Aug 19, 2024	115.60	116.10	113.70	116.09	116.09	0.54%	383,200
Aug 16, 2024	115.11	117.33	114.00	115.47	115.47	-1.28%	293,024
Aug 15, 2024	114.09	117.57	112.72	116.97	116.97	6.12%	702,258
Aug 14, 2024	114.00	114.12	108.50	110.22	110.22	-2.17%	601,500
Aug 13, 2024	112.56	113.74	110.77	112.66	112.66	1.38%	528,028
Aug 12, 2024	113.00	114.54	111.09	111.13	111.13	-1.19%	401,247
Aug 9, 2024	112.85	116.46	110.88	112.47	112.47	-2.06%	394,500
Aug 8, 2024	107.27	115.23	105.75	114.83	114.83	11.83%	858,720
Aug 7, 2024	110.39	111.49	102.43	102.68	102.68	-4.20%	544,018
Aug 6, 2024	110.00	110.92	106.92	107.18	107.18	-1.92%	638,343
Aug 5, 2024	98.43	110.47	98.00	109.28	109.28	2.77%	932,535
Aug 2, 2024	106.79	108.41	102.87	106.33	106.33	-5.75%	1,460,928
Aug 1, 2024	113.74	121.00	110.69	112.82	112.82	-10.71%	1,938,409