Axcelis Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	84.92	86.13	83.52	85.91	85.91	-0.82%	809,620
Mar 4, 2026	87.14	88.14	86.14	86.62	86.62	0.86%	717,557
Mar 3, 2026	82.95	87.27	82.47	85.88	85.88	-0.81%	1,382,611
Mar 2, 2026	82.10	86.66	81.64	86.58	86.58	4.81%	682,668
Feb 27, 2026	81.41	84.40	80.80	82.61	82.61	-1.16%	1,001,534
Feb 26, 2026	80.90	83.86	78.88	83.58	83.58	4.45%	960,624
Feb 25, 2026	82.39	82.82	78.87	80.02	80.02	-2.14%	579,995
Feb 24, 2026	79.36	82.63	79.00	81.77	81.77	3.78%	684,566
Feb 23, 2026	80.11	80.11	77.74	78.79	78.79	-1.71%	912,564
Feb 20, 2026	79.30	80.89	76.45	80.16	80.16	-0.57%	1,262,341
Feb 19, 2026	80.82	82.88	77.50	80.62	80.62	-1.69%	1,635,315
Feb 18, 2026	79.28	84.52	75.31	82.01	82.01	-16.74%	5,139,096
Feb 17, 2026	92.74	99.11	90.26	98.50	98.50	4.18%	1,638,065
Feb 13, 2026	91.85	95.55	91.50	94.55	94.55	4.43%	1,085,640
Feb 12, 2026	92.50	94.52	89.77	90.54	90.54	-1.39%	576,769
Feb 11, 2026	91.71	93.40	89.59	91.82	91.82	3.11%	711,988
Feb 10, 2026	85.89	90.83	85.47	89.05	89.05	4.19%	568,165
Feb 9, 2026	85.47	85.56	83.71	85.47	85.47	-0.71%	635,215
Feb 6, 2026	82.13	87.64	82.01	86.08	86.08	5.63%	558,865
Feb 5, 2026	81.75	82.50	79.35	81.49	81.49	-1.53%	1,099,999
Feb 4, 2026	85.12	87.18	82.55	82.76	82.76	-1.91%	987,395
Feb 3, 2026	89.32	91.01	81.33	84.37	84.37	-5.00%	1,086,556
Feb 2, 2026	85.89	90.52	85.64	88.81	88.81	0.84%	514,571
Jan 30, 2026	89.66	92.50	87.42	88.07	88.07	-4.48%	552,108
Jan 29, 2026	91.96	93.21	88.52	92.20	92.20	1.06%	535,435
Jan 28, 2026	93.64	94.35	89.23	91.23	91.23	0.21%	550,479
Jan 27, 2026	90.31	92.61	90.04	91.04	91.04	2.10%	428,329
Jan 26, 2026	90.87	92.05	89.02	89.17	89.17	-2.14%	382,775
Jan 23, 2026	94.75	94.92	89.73	91.12	91.12	-4.04%	572,298
Jan 22, 2026	95.56	96.37	93.53	94.96	94.96	1.65%	484,852
Jan 21, 2026	89.94	94.68	88.47	93.42	93.42	5.97%	474,269
Jan 20, 2026	90.80	92.14	88.05	88.16	88.16	-5.33%	545,261
Jan 16, 2026	98.28	100.00	93.03	93.12	93.12	-3.50%	550,360
Jan 15, 2026	99.00	100.62	95.90	96.50	96.50	3.52%	522,043
Jan 14, 2026	96.62	96.62	92.31	93.22	93.22	-3.94%	564,157
Jan 13, 2026	96.37	97.84	95.49	97.04	97.04	1.38%	517,048
Jan 12, 2026	92.94	97.80	92.94	95.72	95.72	2.81%	643,395
Jan 9, 2026	90.19	94.65	90.19	93.10	93.10	3.58%	535,265
Jan 8, 2026	92.31	92.90	87.74	89.89	89.89	-3.34%	893,581
Jan 7, 2026	91.78	94.69	91.25	92.99	92.99	-0.97%	737,520
Jan 6, 2026	89.85	95.50	89.85	93.90	93.90	5.46%	664,509
Jan 5, 2026	88.20	91.28	88.05	89.04	89.04	3.39%	624,458
Jan 2, 2026	81.61	86.97	81.61	86.12	86.12	7.19%	435,554
Dec 31, 2025	81.64	81.64	80.04	80.34	80.34	-1.48%	213,175
Dec 30, 2025	82.00	82.64	81.36	81.55	81.55	-0.33%	162,520
Dec 29, 2025	82.00	83.00	80.90	81.82	81.82	-0.96%	235,886
Dec 26, 2025	83.72	83.72	82.29	82.61	82.61	-0.23%	209,805
Dec 24, 2025	84.16	84.35	82.13	82.80	82.80	-1.08%	188,156
Dec 23, 2025	82.85	84.26	82.02	83.70	83.70	0.66%	292,548
Dec 22, 2025	84.27	84.60	82.57	83.15	83.15	0.52%	324,025
Dec 19, 2025	80.97	83.99	80.97	82.72	82.72	1.96%	870,606
Dec 18, 2025	83.78	85.85	80.70	81.13	81.13	-0.64%	437,374
Dec 17, 2025	86.05	87.11	80.52	81.65	81.65	-5.41%	630,521
Dec 16, 2025	86.84	87.85	84.41	86.32	86.32	-1.08%	561,652
Dec 15, 2025	86.16	87.61	83.61	87.26	87.26	1.93%	638,405
Dec 12, 2025	88.12	88.88	83.47	85.61	85.61	-3.90%	720,061
Dec 11, 2025	90.25	91.63	88.54	89.08	89.08	-1.39%	645,978
Dec 10, 2025	88.11	92.02	88.11	90.34	90.34	1.56%	706,779
Dec 9, 2025	90.33	90.69	88.23	88.95	88.95	-2.40%	591,407
Dec 8, 2025	91.92	93.22	90.26	91.14	91.14	0.35%	535,510
Dec 5, 2025	89.82	91.89	89.43	90.82	90.82	1.93%	449,056
Dec 4, 2025	87.05	89.74	85.76	89.10	89.10	1.23%	472,379
Dec 3, 2025	82.96	88.90	81.49	88.02	88.02	6.78%	656,632
Dec 2, 2025	81.87	82.93	80.73	82.43	82.43	1.13%	522,468
Dec 1, 2025	81.40	83.02	80.52	81.51	81.51	-1.52%	518,824
Nov 28, 2025	82.16	83.36	81.68	82.77	82.77	0.78%	132,751
Nov 26, 2025	82.77	84.26	81.92	82.13	82.13	-0.75%	611,500
Nov 25, 2025	79.67	83.67	79.37	82.75	82.75	4.89%	512,522
Nov 24, 2025	77.16	79.25	77.16	78.89	78.89	2.61%	454,407
Nov 21, 2025	73.90	78.29	73.60	76.88	76.88	3.72%	597,699
Nov 20, 2025	78.96	79.96	73.77	74.12	74.12	-4.79%	505,593
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