Axcelis Technologies, Inc. - Common Stock (ACLS)

Last Price82.61

Change-0.97 (-1.16%)

NASDAQ · Last Trade: Mar 2nd, 3:17 AM EST

Historical Prices For Axcelis Technologies, Inc. - Common Stock (ACLS)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	81.41	84.40	80.80	82.61	1,001,969	82.61
2/26/2026	80.90	83.86	78.88	83.58	964,060	83.58
2/25/2026	82.39	82.82	78.87	80.02	582,567	80.02
2/24/2026	79.36	82.63	79.00	81.77	685,075	81.77
2/23/2026	80.11	80.11	77.74	78.79	913,011	78.79
2/20/2026	79.30	80.89	76.45	80.16	1,263,682	80.16
2/19/2026	80.82	82.88	77.50	80.62	1,636,325	80.62
2/18/2026	79.28	84.52	75.31	82.01	5,142,383	82.01
2/17/2026	92.74	99.11	90.26	98.50	1,699,077	98.50
2/13/2026	91.85	95.55	91.50	94.55	1,086,108	94.55
2/12/2026	92.50	94.52	89.77	90.54	577,450	90.54
2/11/2026	91.71	93.40	89.59	91.82	713,063	91.82
2/10/2026	85.89	90.83	85.47	89.05	586,497	89.05
2/09/2026	85.47	85.56	83.71	85.47	635,793	85.47
2/06/2026	82.13	87.64	82.01	86.07	559,606	86.07
2/05/2026	81.75	82.50	79.34	81.49	1,100,446	81.49
2/04/2026	85.12	87.18	82.55	82.76	988,229	82.76
2/03/2026	89.32	91.01	81.33	84.37	1,086,812	84.37
2/02/2026	85.89	90.52	85.64	88.81	515,234	88.81
1/30/2026	89.66	92.50	87.42	88.07	552,228	88.07
1/29/2026	91.96	93.21	88.52	92.20	535,471	92.20
1/28/2026	93.64	94.35	89.23	91.23	550,611	91.23
1/27/2026	90.31	92.61	90.04	91.04	428,393	91.04
1/26/2026	90.87	92.05	89.02	89.17	382,790	89.17
1/23/2026	94.75	94.92	89.73	91.12	572,531	91.12
1/22/2026	95.56	96.37	93.53	94.96	485,491	94.96
1/21/2026	89.94	94.68	88.47	93.42	474,310	93.42
1/20/2026	90.80	92.14	88.05	88.16	546,414	88.16
1/16/2026	98.28	100.00	93.03	93.12	556,662	93.12
1/15/2026	99.00	100.62	95.90	96.50	530,189	96.50
1/14/2026	96.62	96.62	92.31	93.22	572,995	93.22
1/13/2026	96.37	97.84	95.49	97.04	519,756	97.04
1/12/2026	92.94	97.80	92.94	95.72	644,401	95.72
1/09/2026	90.19	94.65	90.19	93.10	535,495	93.10
1/08/2026	92.31	92.90	87.74	89.89	893,596	89.89
1/07/2026	91.78	94.69	91.25	92.99	737,523	92.99
1/06/2026	89.85	95.50	89.85	93.90	664,536	93.90
1/05/2026	88.20	91.28	88.05	89.04	625,823	89.04
1/02/2026	81.61	86.97	81.61	86.12	436,616	86.12
12/31/2025	81.64	81.64	80.04	80.34	217,209	80.34
12/30/2025	82.00	82.64	81.36	81.55	163,539	81.55
12/29/2025	82.00	83.00	80.90	81.82	237,526	81.82
12/26/2025	83.72	83.72	82.29	82.61	211,428	82.61
12/24/2025	84.16	84.35	82.13	82.80	189,602	82.80
12/23/2025	82.85	84.25	82.02	83.70	293,972	83.70
12/22/2025	84.27	84.60	82.57	83.15	325,376	83.15
12/19/2025	80.97	83.99	80.97	82.72	875,577	82.72
12/18/2025	83.78	85.85	80.69	81.13	437,374	81.13
12/17/2025	86.05	87.11	80.52	81.65	630,505	81.65
12/16/2025	86.84	87.85	84.41	86.32	561,452	86.32
12/15/2025	86.16	87.61	83.61	87.26	638,405	87.26
12/12/2025	88.12	88.88	83.47	85.61	720,061	85.61
12/11/2025	90.25	91.63	88.54	89.08	645,833	89.08
12/10/2025	88.11	92.02	88.11	90.43	706,779	90.43
12/09/2025	90.33	90.69	88.23	88.95	591,366	88.95
12/08/2025	91.92	93.22	90.26	91.14	535,508	91.14
12/05/2025	89.82	91.89	89.43	90.82	449,056	90.82
12/04/2025	87.05	89.74	85.76	89.10	472,157	89.10
12/03/2025	82.96	88.90	81.49	88.02	656,445	88.02
12/02/2025	81.87	82.93	80.73	82.43	522,117	82.43