Axcelis Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	126.03	133.35	124.72	131.12	131.12	0.57%	411,196
Jul 31, 2026	130.87	136.80	126.02	130.38	130.38	4.13%	481,311
Jul 30, 2026	118.90	127.26	117.36	125.21	125.21	11.74%	339,081
Jul 29, 2026	119.28	121.56	111.80	112.05	112.05	-6.65%	399,082
Jul 28, 2026	122.01	122.01	112.34	120.03	120.03	-6.31%	599,973
Jul 27, 2026	134.30	136.64	122.92	128.11	128.11	-4.47%	407,468
Jul 24, 2026	140.57	140.57	131.48	134.10	134.10	-5.24%	363,314
Jul 23, 2026	139.50	143.87	138.14	141.51	141.51	-0.31%	270,594
Jul 22, 2026	139.14	145.01	139.14	141.95	141.95	-0.88%	273,433
Jul 21, 2026	139.05	143.66	133.89	143.21	143.21	8.74%	367,931
Jul 20, 2026	137.22	139.51	130.27	131.70	131.70	-3.46%	387,818
Jul 17, 2026	130.84	141.31	127.96	136.42	136.42	-2.10%	689,845
Jul 16, 2026	140.11	146.09	137.50	139.34	139.34	-3.91%	373,083
Jul 15, 2026	144.67	149.99	140.33	145.01	145.01	1.95%	450,060
Jul 14, 2026	143.21	145.71	140.25	142.24	142.24	4.16%	473,520
Jul 13, 2026	139.84	141.22	135.97	136.56	136.56	-4.74%	294,111
Jul 10, 2026	139.32	144.61	138.59	143.35	143.35	0.29%	328,035
Jul 9, 2026	141.75	146.00	140.61	142.93	142.93	5.54%	412,160
Jul 8, 2026	129.82	135.98	129.10	135.43	135.43	2.96%	532,685
Jul 7, 2026	130.87	133.03	122.60	131.54	131.54	-6.02%	860,912
Jul 6, 2026	148.43	152.21	138.87	139.97	139.97	-3.13%	672,123
Jul 2, 2026	176.62	176.62	141.67	144.50	144.50	-18.97%	1,037,599
Jul 1, 2026	181.00	185.01	173.10	178.33	178.33	-5.87%	586,652
Jun 30, 2026	178.69	191.21	178.66	189.45	189.45	7.56%	807,892
Jun 29, 2026	172.12	176.46	163.75	176.13	176.13	1.67%	658,719
Jun 26, 2026	171.94	176.66	168.70	173.23	173.23	-4.13%	1,774,869
Jun 25, 2026	178.17	180.93	169.07	180.70	180.70	6.98%	606,199
Jun 24, 2026	172.22	172.22	164.49	168.91	168.91	-1.26%	541,302
Jun 23, 2026	171.01	174.88	169.00	171.06	171.06	-6.99%	562,663
Jun 22, 2026	189.84	190.25	179.59	183.92	183.92	-1.93%	503,872
Jun 18, 2026	184.12	188.72	183.23	187.53	187.53	6.89%	688,836
Jun 17, 2026	183.30	187.37	174.05	175.45	175.45	-0.79%	426,657
Jun 16, 2026	189.82	193.50	176.00	176.85	176.85	-7.70%	661,302
Jun 15, 2026	185.31	193.78	185.31	191.60	191.60	6.37%	1,005,237
Jun 12, 2026	174.20	183.62	172.50	180.12	180.12	3.77%	641,307
Jun 11, 2026	164.94	174.02	160.06	173.57	173.57	10.25%	695,870
Jun 10, 2026	161.55	172.00	154.06	157.43	157.43	-4.34%	822,186
Jun 9, 2026	160.40	182.19	157.84	164.57	164.57	6.34%	1,247,955
Jun 8, 2026	153.16	160.35	151.73	154.76	154.76	5.16%	520,893
Jun 5, 2026	155.28	159.26	147.05	147.16	147.16	-9.09%	442,016
Jun 4, 2026	153.12	167.51	151.23	161.87	161.87	1.68%	719,758
Jun 3, 2026	160.08	162.00	156.55	159.19	159.19	0.26%	450,504
Jun 2, 2026	153.78	159.03	152.84	158.78	158.78	5.56%	272,315
Jun 1, 2026	147.75	151.22	145.25	150.42	150.42	0.01%	417,445
May 29, 2026	155.85	157.81	149.28	150.41	150.41	-3.30%	518,060
May 28, 2026	157.80	158.23	151.88	155.55	155.55	-1.49%	318,727
May 27, 2026	166.01	167.01	157.72	157.91	157.91	-3.87%	540,072
May 26, 2026	160.75	164.96	157.24	164.27	164.27	4.67%	478,952
May 22, 2026	153.23	158.98	151.82	156.94	156.94	2.90%	477,373
May 21, 2026	148.85	155.07	147.91	152.51	152.51	1.97%	349,810