Axcelis Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	82.77	84.26	81.92	82.06	-	-0.83%	307,608
Nov 25, 2025	79.67	83.67	79.37	82.75	82.75	4.89%	510,483
Nov 24, 2025	77.16	79.25	77.16	78.89	78.89	2.61%	445,343
Nov 21, 2025	73.90	78.29	73.60	76.88	76.88	3.72%	596,052
Nov 20, 2025	78.96	79.96	73.77	74.12	74.12	-4.79%	505,577
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
Oct 15, 2025	82.66	83.85	80.93	83.77	83.77	4.22%	771,727
Oct 14, 2025	79.87	82.40	79.06	80.38	80.38	-1.29%	609,563
Oct 13, 2025	80.28	81.88	79.20	81.43	81.43	2.83%	909,108
Oct 10, 2025	85.11	85.88	79.11	79.19	79.19	-6.41%	1,107,619
Oct 9, 2025	84.70	85.58	83.44	84.61	84.61	0.17%	615,552
Oct 8, 2025	83.00	85.49	82.80	84.47	84.47	0.97%	1,017,195
Oct 7, 2025	88.06	89.00	83.57	83.66	83.66	-4.60%	993,105
Oct 6, 2025	89.31	93.38	87.66	87.69	87.69	-1.15%	933,842
Oct 3, 2025	93.57	93.66	88.52	88.71	88.71	-5.19%	993,620
Oct 2, 2025	98.10	98.35	92.58	93.57	93.57	-1.26%	1,108,133
Oct 1, 2025	93.54	95.59	86.04	94.76	94.76	-2.95%	2,521,258
Sep 30, 2025	96.29	98.58	95.00	97.64	97.64	0.97%	301,689
Sep 29, 2025	98.92	98.92	96.61	96.70	96.70	-0.80%	395,787
Sep 26, 2025	96.61	98.15	95.22	97.48	97.48	0.37%	279,999
Sep 25, 2025	94.99	97.83	93.00	97.13	97.13	-0.04%	399,294
Sep 24, 2025	98.12	98.75	96.57	97.16	97.16	-1.33%	409,064
Sep 23, 2025	101.06	102.93	98.29	98.47	98.47	-1.96%	703,993
Sep 22, 2025	96.28	100.48	96.00	100.44	100.44	5.01%	697,870
Sep 19, 2025	96.64	96.64	94.54	95.65	95.65	-1.04%	1,168,544
Sep 18, 2025	94.24	97.18	93.47	96.66	96.66	6.10%	679,746