5 DAY PERFORMANCE
-43.11%
1 MONTH PERFORMANCE
-27.26%
3 MONTH PERFORMANCE
-41.19%
6 MONTH PERFORMANCE
-22.34%
YEAR-TO-DATE PERFORMANCE
+4.63%
1 YEAR PERFORMANCE
-0.65%
Axcelis Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $137.37 | $134.26 (-2.26%) | $138.41 | $133.45 | 52.70 K | |
| 10/08/2026 | $135.19 | $133.48 (-1.26%) | $138.48 | $132.48 | 252.06 K | $4.11 B |
| 10/07/2026 | $137.00 | $138.40 (1.02%) | $139.05 | $135.85 | 279.45 K | $4.26 B |
| 10/06/2026 | $144.42 | $141.15 (-2.26%) | $144.81 | $140.73 | 197.07 K | $4.35 B |
| 10/05/2026 | $147.77 | $142.31 (-3.69%) | $147.91 | $141.95 | 372.69 K | $4.38 B |
| 10/02/2026 | $143.28 | $147.77 (3.13%) | $149.95 | $141.00 | 455.96 K | $4.55 B |
| 10/01/2026 | $133.61 | $136.71 (2.32%) | $137.14 | $130.50 | 402.96 K | $4.21 B |
| 09/30/2026 | $131.81 | $131.18 (-0.48%) | $132.69 | $128.57 | 477.82 K | $4.04 B |
| 09/29/2026 | $127.00 | $128.69 (1.33%) | $128.88 | $123.29 | 368.27 K | $3.96 B |
| 09/28/2026 | $123.99 | $124.01 (0.02%) | $124.95 | $120.00 | 322.66 K | $3.82 B |
| 09/25/2026 | $117.88 | $123.11 (4.44%) | $123.38 | $117.22 | 379.10 K | $3.79 B |
| 09/24/2026 | $116.08 | $116.14 (0.05%) | $116.70 | $111.92 | 385.53 K | $3.58 B |
| 09/23/2026 | $115.56 | $118.43 (2.48%) | $118.77 | $111.19 | 402.31 K | $3.65 B |
| 09/22/2026 | $112.95 | $115.74 (2.47%) | $115.87 | $112.95 | 257.09 K | $3.57 B |
| 09/21/2026 | $112.50 | $113.15 (0.58%) | $113.74 | $110.08 | 291.02 K | $3.49 B |
| 09/18/2026 | $106.15 | $109.32 (2.99%) | $109.41 | $105.05 | 486.16 K | $3.37 B |
| 09/17/2026 | $106.16 | $104.60 (-1.47%) | $107.84 | $103.94 | 394.43 K | $3.22 B |
| 09/16/2026 | $107.41 | $103.75 (-3.41%) | $107.63 | $102.66 | 441.24 K | $3.20 B |
| 09/15/2026 | $107.36 | $105.04 (-2.16%) | $107.36 | $103.13 | 309.27 K | $3.24 B |
| 09/14/2026 | $107.26 | $105.31 (-1.82%) | $109.02 | $104.95 | 435.64 K | $3.24 B |
| 09/11/2026 | $115.86 | $113.43 (-2.1%) | $117.36 | $113.18 | 311.63 K | $3.49 B |
| 09/10/2026 | $112.50 | $113.30 (0.71%) | $115.05 | $111.01 | 173.90 K | $3.49 B |
| 09/09/2026 | $117.87 | $115.56 (-1.96%) | $120.34 | $114.69 | 307.33 K | $3.56 B |
| 09/08/2026 | $118.31 | $119.17 (0.73%) | $120.96 | $117.15 | 250.71 K | $3.67 B |
| 09/04/2026 | $112.35 | $115.08 (2.43%) | $115.20 | $111.79 | 480.75 K | $3.55 B |
| 09/03/2026 | $110.24 | $110.37 (0.12%) | $111.94 | $107.87 | 248.54 K | $3.40 B |
| 09/02/2026 | $110.60 | $110.77 (0.15%) | $111.81 | $108.00 | 443.24 K | $3.41 B |
| 09/01/2026 | $113.57 | $110.09 (-3.06%) | $114.50 | $109.62 | 301.48 K | $3.39 B |
| 08/31/2026 | $116.76 | $115.33 (-1.22%) | $117.33 | $113.59 | 307.86 K | $3.55 B |
| 08/28/2026 | $122.40 | $115.57 (-5.58%) | $123.00 | $115.26 | 301.61 K | $3.56 B |
| 08/27/2026 | $124.61 | $122.40 (-1.77%) | $126.70 | $119.37 | 348.94 K | $3.77 B |
| 08/26/2026 | $125.50 | $120.36 (-4.1%) | $125.94 | $119.69 | 354.06 K | $3.71 B |
| 08/25/2026 | $127.04 | $125.40 (-1.29%) | $127.43 | $122.55 | 281.51 K | $3.86 B |
| 08/24/2026 | $124.50 | $123.49 (-0.81%) | $124.63 | $121.24 | 224.34 K | $3.80 B |
| 08/21/2026 | $126.64 | $127.07 (0.34%) | $127.43 | $121.95 | 378.91 K | $3.91 B |
| 08/20/2026 | $124.60 | $124.97 (0.3%) | $127.03 | $123.01 | 216.46 K | $3.85 B |
| 08/19/2026 | $137.08 | $126.43 (-7.77%) | $137.31 | $125.50 | 425.00 K | $3.89 B |
| 08/18/2026 | $136.19 | $135.39 (-0.59%) | $138.99 | $132.87 | 304.70 K | $4.17 B |
| 08/17/2026 | $140.75 | $144.11 (2.39%) | $145.70 | $138.77 | 282.12 K | $4.44 B |
| 08/14/2026 | $140.08 | $140.15 (0.05%) | $142.34 | $137.53 | 219.90 K | $4.32 B |
| 08/13/2026 | $141.29 | $143.03 (1.23%) | $145.69 | $141.05 | 187.33 K | $4.41 B |
| 08/12/2026 | $141.91 | $142.14 (0.16%) | $143.00 | $139.75 | 273.77 K | $4.38 B |
| 08/11/2026 | $136.78 | $135.36 (-1.04%) | $137.78 | $132.27 | 283.10 K | $4.17 B |
| 08/10/2026 | $142.97 | $132.65 (-7.22%) | $142.98 | $131.91 | 355.14 K | $4.09 B |
| 08/07/2026 | $136.66 | $140.27 (2.64%) | $141.33 | $136.66 | 464.11 K | $4.32 B |
| 08/06/2026 | $136.70 | $136.66 (-0.03%) | $144.08 | $130.83 | 907.76 K | $4.21 B |
| 08/05/2026 | $136.30 | $136.67 (0.27%) | $140.66 | $133.87 | 618.00 K | $4.21 B |
| 08/04/2026 | $136.64 | $139.70 (2.24%) | $140.52 | $135.24 | 401.80 K | $4.30 B |
| 08/03/2026 | $126.03 | $131.12 (4.04%) | $133.35 | $124.72 | 411.90 K | $4.04 B |
| 07/31/2026 | $130.87 | $130.38 (-0.37%) | $136.80 | $126.02 | 481.47 K | $4.01 B |
| 07/30/2026 | $118.90 | $125.21 (5.31%) | $127.26 | $117.36 | 339.22 K | $3.85 B |
| 07/29/2026 | $119.28 | $112.05 (-6.06%) | $121.56 | $111.80 | 399.24 K | $3.44 B |
| 07/28/2026 | $122.01 | $120.03 (-1.62%) | $122.01 | $112.34 | 600.07 K | $3.69 B |
| 07/27/2026 | $134.30 | $128.11 (-4.61%) | $136.64 | $122.92 | 407.60 K | $3.94 B |
| 07/24/2026 | $140.57 | $134.10 (-4.6%) | $140.57 | $131.48 | 363.37 K | $4.12 B |
| 07/23/2026 | $139.50 | $141.51 (1.44%) | $143.87 | $138.13 | 270.63 K | $4.35 B |
| 07/22/2026 | $139.14 | $141.95 (2.02%) | $145.01 | $139.14 | 273.48 K | $4.36 B |
| 07/21/2026 | $139.05 | $143.21 (2.99%) | $143.66 | $133.89 | 368.33 K | $4.40 B |
| 07/20/2026 | $137.22 | $131.70 (-4.02%) | $139.51 | $130.27 | 388.40 K | $4.05 B |
| 07/17/2026 | $130.84 | $136.42 (4.26%) | $141.31 | $127.96 | 689.99 K | $4.19 B |
| 07/16/2026 | $140.11 | $139.34 (-0.55%) | $146.09 | $137.50 | 373.35 K | $4.28 B |
| 07/15/2026 | $144.67 | $145.01 (0.24%) | $149.99 | $140.33 | 450.28 K | $4.46 B |
| 07/14/2026 | $143.21 | $142.24 (-0.68%) | $145.71 | $140.25 | 473.69 K | $4.37 B |
| 07/13/2026 | $139.84 | $136.56 (-2.35%) | $141.22 | $135.97 | 294.49 K | $4.20 B |
| 07/10/2026 | $139.32 | $143.35 (2.89%) | $144.61 | $138.59 | 328.17 K | $4.40 B |
| 07/09/2026 | $141.75 | $142.93 (0.83%) | $146.00 | $140.61 | 425.72 K | $4.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
