Axcelis Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	155.85	157.81	149.28	150.41	150.41	-3.30%	516,700
May 28, 2026	157.80	158.23	151.88	155.55	155.55	-1.49%	318,262
May 27, 2026	166.01	167.01	157.72	157.91	157.91	-3.87%	539,536
May 26, 2026	160.75	164.96	157.24	164.27	164.27	4.67%	478,319
May 22, 2026	153.23	158.98	151.82	156.94	156.94	2.90%	476,752
May 21, 2026	148.85	155.07	147.91	152.51	152.51	1.97%	349,764
May 20, 2026	146.09	151.36	144.66	149.56	149.56	4.42%	386,073
May 19, 2026	141.64	144.40	137.84	143.23	143.23	-2.06%	640,296
May 18, 2026	154.67	155.61	143.09	146.24	146.24	-5.76%	608,756
May 15, 2026	155.31	157.22	152.59	155.18	155.18	-4.00%	556,391
May 14, 2026	163.39	165.46	160.00	161.64	161.64	-0.31%	393,553
May 13, 2026	165.48	167.65	158.36	162.15	162.15	0.32%	573,042
May 12, 2026	159.20	163.06	153.02	161.64	161.64	-2.08%	751,722
May 11, 2026	164.93	168.14	160.45	165.08	165.08	1.26%	639,246
May 8, 2026	157.25	164.69	149.19	163.03	163.03	2.75%	1,033,547
May 7, 2026	168.53	169.00	157.09	158.66	158.66	-7.22%	1,421,698
May 6, 2026	159.23	171.61	156.43	171.00	171.00	22.41%	1,884,647
May 5, 2026	142.80	145.42	138.75	139.70	139.70	-1.53%	1,017,941
May 4, 2026	141.24	143.55	138.33	141.87	141.87	1.34%	446,069
May 1, 2026	138.86	140.66	136.98	139.99	139.99	0.63%	320,655
Apr 30, 2026	134.14	140.50	132.59	139.11	139.11	4.12%	798,672
Apr 29, 2026	136.00	136.30	130.57	133.61	133.61	-0.31%	424,646
Apr 28, 2026	132.61	138.04	130.02	134.02	134.02	-2.50%	835,808
Apr 27, 2026	143.42	144.17	135.00	137.46	137.46	-3.96%	642,594
Apr 24, 2026	146.39	147.94	138.41	143.13	143.13	2.34%	850,222
Apr 23, 2026	139.52	140.00	135.47	139.86	139.86	-0.05%	734,589
Apr 22, 2026	138.01	140.49	134.06	139.93	139.93	5.06%	894,864
Apr 21, 2026	131.98	137.44	130.05	133.19	133.19	1.66%	1,209,813
Apr 20, 2026	121.50	132.20	120.64	131.02	131.02	10.35%	1,314,689
Apr 17, 2026	121.13	121.84	117.54	118.73	118.73	-0.03%	449,925
Apr 16, 2026	117.70	120.47	116.26	118.76	118.76	0.75%	693,130
Apr 15, 2026	113.08	120.99	113.08	117.88	117.88	4.26%	949,907
Apr 14, 2026	113.00	114.84	111.83	113.06	113.06	2.09%	457,499
Apr 13, 2026	109.66	111.36	108.05	110.74	110.74	0.34%	438,640
Apr 10, 2026	110.00	112.82	109.73	110.37	110.37	1.97%	670,376
Apr 9, 2026	104.65	108.71	104.08	108.24	108.24	3.43%	645,568
Apr 8, 2026	102.00	105.15	100.78	104.65	104.65	8.03%	697,246
Apr 7, 2026	97.37	99.64	94.03	96.87	96.87	-0.65%	482,545
Apr 6, 2026	94.96	97.85	93.29	97.50	97.50	2.53%	495,736
Apr 2, 2026	91.78	96.78	91.78	95.09	95.09	-0.44%	353,628
Apr 1, 2026	94.93	98.96	94.00	95.51	95.51	2.61%	618,492
Mar 31, 2026	91.87	93.81	89.16	93.08	93.08	2.93%	592,150
Mar 30, 2026	99.04	99.04	89.27	90.43	90.43	-7.11%	673,580
Mar 27, 2026	96.07	99.81	96.07	97.35	97.35	-1.02%	692,112
Mar 26, 2026	98.30	101.00	97.50	98.35	98.35	-2.48%	1,011,715
Mar 25, 2026	95.27	101.35	95.27	100.85	100.85	6.84%	1,029,032
Mar 24, 2026	85.64	96.79	85.61	94.39	94.39	10.05%	1,300,011
Mar 23, 2026	86.50	88.00	85.15	85.77	85.77	1.59%	477,825
Mar 20, 2026	87.68	88.00	83.70	84.43	84.43	-3.09%	1,112,295
Mar 19, 2026	83.50	88.25	83.07	87.12	87.12	1.61%	473,708