Skip to main content
logo
Axcelis Technologies, Inc. (ACLS)
NASDAQ: ACLS · Real-Time Price · USD
142.24
+5.68 (4.16%)
At close: Jul 14, 2026, 4:00 PM EDT
141.50
-0.74 (-0.52%)
After-hours: Jul 14, 2026, 7:55 PM EDT

Axcelis Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026143.21145.71140.25142.24142.244.16%473,520
Jul 13, 2026139.84141.22135.97136.56136.56-4.74%294,111
Jul 10, 2026139.32144.61138.59143.35143.350.29%328,035
Jul 9, 2026141.75146.00140.61142.93142.935.54%412,160
Jul 8, 2026129.82135.98129.10135.43135.432.96%532,685
Jul 7, 2026130.87133.03122.60131.54131.54-6.02%860,912
Jul 6, 2026148.43152.21138.87139.97139.97-3.13%672,123
Jul 2, 2026176.62176.62141.67144.50144.50-18.97%1,037,599
Jul 1, 2026181.00185.01173.10178.33178.33-5.87%586,652
Jun 30, 2026178.69191.21178.66189.45189.457.56%807,892
Jun 29, 2026172.12176.46163.75176.13176.131.67%658,719
Jun 26, 2026171.94176.66168.70173.23173.23-4.13%1,774,869
Jun 25, 2026178.17180.93169.07180.70180.706.98%606,199
Jun 24, 2026172.22172.22164.49168.91168.91-1.26%541,302
Jun 23, 2026171.01174.88169.00171.06171.06-6.99%562,663
Jun 22, 2026189.84190.25179.59183.92183.92-1.93%503,872
Jun 18, 2026184.12188.72183.23187.53187.536.89%688,836
Jun 17, 2026183.30187.37174.05175.45175.45-0.79%426,657
Jun 16, 2026189.82193.50176.00176.85176.85-7.70%661,302
Jun 15, 2026185.31193.78185.31191.60191.606.37%1,005,237
Jun 12, 2026174.20183.62172.50180.12180.123.77%641,307
Jun 11, 2026164.94174.02160.06173.57173.5710.25%695,870
Jun 10, 2026161.55172.00154.06157.43157.43-4.34%822,186
Jun 9, 2026160.40182.19157.84164.57164.576.34%1,247,955
Jun 8, 2026153.16160.35151.73154.76154.765.16%520,893
Jun 5, 2026155.28159.26147.05147.16147.16-9.09%442,016
Jun 4, 2026153.12167.51151.23161.87161.871.68%719,758
Jun 3, 2026160.08162.00156.55159.19159.190.26%450,504
Jun 2, 2026153.78159.03152.84158.78158.785.56%272,315
Jun 1, 2026147.75151.22145.25150.42150.420.01%417,445
May 29, 2026155.85157.81149.28150.41150.41-3.30%518,060
May 28, 2026157.80158.23151.88155.55155.55-1.49%318,727
May 27, 2026166.01167.01157.72157.91157.91-3.87%540,072
May 26, 2026160.75164.96157.24164.27164.274.67%478,952
May 22, 2026153.23158.98151.82156.94156.942.90%477,373
May 21, 2026148.85155.07147.91152.51152.511.97%349,810
May 20, 2026146.09151.36144.66149.56149.564.42%386,254
May 19, 2026141.64144.40137.84143.23143.23-2.06%640,445
May 18, 2026154.67155.61143.09146.24146.24-5.76%609,014
May 15, 2026155.31157.22152.59155.18155.18-4.00%556,391
May 14, 2026163.39165.46160.00161.64161.64-0.31%393,553
May 13, 2026165.48167.65158.36162.15162.150.32%573,042
May 12, 2026159.20163.06153.02161.64161.64-2.08%751,722
May 11, 2026164.93168.14160.45165.08165.081.26%639,246
May 8, 2026157.25164.69149.19163.03163.032.75%1,033,547
May 7, 2026168.53169.00157.09158.66158.66-7.22%1,421,698
May 6, 2026159.23171.61156.43171.00171.0022.41%1,884,647
May 5, 2026142.80145.42138.75139.70139.70-1.53%1,017,941
May 4, 2026141.24143.55138.33141.87141.871.34%446,069
May 1, 2026138.86140.66136.98139.99139.990.63%320,655