5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
+3.46%
3 MONTH PERFORMANCE
+8.42%
6 MONTH PERFORMANCE
+39.68%
YEAR-TO-DATE PERFORMANCE
+26.96%
1 YEAR PERFORMANCE
+19.57%
Axcelis Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $89.82 | $90.82 (1.11%) | $91.89 | $89.43 | 449.10 K | $2.91 B |
| 12/04/2025 | $87.05 | $89.10 (2.35%) | $89.74 | $85.76 | 472.38 K | $2.86 B |
| 12/03/2025 | $82.96 | $88.02 (6.1%) | $88.90 | $81.49 | 656.63 K | $2.82 B |
| 12/02/2025 | $81.87 | $82.43 (0.68%) | $82.93 | $80.73 | 522.47 K | $2.64 B |
| 12/01/2025 | $81.40 | $81.51 (0.14%) | $83.02 | $80.52 | 518.82 K | $2.61 B |
| 11/28/2025 | $82.16 | $82.77 (0.74%) | $83.36 | $81.68 | 132.80 K | $2.65 B |
| 11/26/2025 | $82.77 | $82.13 (-0.77%) | $84.26 | $81.92 | 611.50 K | $2.63 B |
| 11/25/2025 | $79.67 | $82.75 (3.87%) | $83.67 | $79.37 | 512.52 K | $2.65 B |
| 11/24/2025 | $77.16 | $78.89 (2.24%) | $79.25 | $77.16 | 454.41 K | $2.53 B |
| 11/21/2025 | $73.90 | $76.88 (4.03%) | $78.29 | $73.60 | 597.70 K | $2.46 B |
| 11/20/2025 | $78.96 | $74.12 (-6.13%) | $79.96 | $73.77 | 505.60 K | $2.38 B |
| 11/19/2025 | $78.01 | $77.85 (-0.21%) | $79.42 | $77.64 | 386.29 K | $2.50 B |
| 11/18/2025 | $78.47 | $77.70 (-0.98%) | $79.53 | $76.69 | 622.40 K | $2.49 B |
| 11/17/2025 | $80.90 | $80.53 (-0.46%) | $82.35 | $79.58 | 444.12 K | $2.58 B |
| 11/14/2025 | $79.99 | $81.54 (1.94%) | $82.50 | $78.66 | 481.69 K | $2.61 B |
| 11/13/2025 | $84.12 | $82.62 (-1.78%) | $85.57 | $81.00 | 719.20 K | $2.65 B |
| 11/12/2025 | $86.45 | $85.42 (-1.19%) | $88.37 | $85.23 | 509.60 K | $2.74 B |
| 11/11/2025 | $87.45 | $85.58 (-2.14%) | $87.45 | $83.50 | 573.21 K | $2.74 B |
| 11/10/2025 | $87.95 | $87.42 (-0.6%) | $89.80 | $86.11 | 654.54 K | $2.80 B |
| 11/07/2025 | $80.54 | $85.74 (6.46%) | $85.78 | $80.01 | 636.48 K | $2.75 B |
| 11/06/2025 | $84.05 | $82.14 (-2.27%) | $84.98 | $80.54 | 638.88 K | $2.63 B |
| 11/05/2025 | $80.60 | $84.45 (4.78%) | $85.65 | $80.55 | 861.77 K | $2.71 B |
| 11/04/2025 | $89.44 | $80.51 (-9.98%) | $89.44 | $80.47 | 1.49 M | $2.58 B |
| 11/03/2025 | $81.95 | $82.74 (0.96%) | $84.10 | $80.96 | 1.23 M | $2.65 B |
| 10/31/2025 | $81.20 | $79.56 (-2.02%) | $81.61 | $78.89 | 1.15 M | $2.55 B |
| 10/30/2025 | $83.14 | $81.84 (-1.56%) | $84.70 | $81.74 | 599.20 K | $2.62 B |
| 10/29/2025 | $83.47 | $83.14 (-0.4%) | $84.68 | $82.50 | 460.36 K | $2.66 B |
| 10/28/2025 | $82.71 | $82.29 (-0.51%) | $83.40 | $81.89 | 337.95 K | $2.64 B |
| 10/27/2025 | $84.66 | $83.25 (-1.67%) | $85.35 | $82.76 | 452.66 K | $2.67 B |
| 10/24/2025 | $85.38 | $83.31 (-2.42%) | $85.53 | $83.30 | 359.68 K | $2.67 B |
| 10/23/2025 | $80.17 | $84.36 (5.23%) | $84.63 | $80.17 | 517.11 K | $2.70 B |
| 10/22/2025 | $82.74 | $81.40 (-1.62%) | $83.13 | $78.80 | 608.82 K | $2.61 B |
| 10/21/2025 | $83.28 | $83.29 (0.01%) | $84.35 | $82.04 | 480.40 K | $2.67 B |
| 10/20/2025 | $83.98 | $83.88 (-0.12%) | $85.43 | $83.62 | 351.58 K | $2.69 B |
| 10/17/2025 | $82.68 | $82.88 (0.24%) | $83.55 | $82.01 | 407.31 K | $2.66 B |
| 10/16/2025 | $84.94 | $83.62 (-1.55%) | $86.55 | $82.06 | 467.47 K | $2.68 B |
| 10/15/2025 | $82.66 | $83.77 (1.34%) | $83.85 | $80.93 | 771.73 K | $2.68 B |
| 10/14/2025 | $79.87 | $80.38 (0.64%) | $82.40 | $79.06 | 609.56 K | $2.58 B |
| 10/13/2025 | $80.28 | $81.43 (1.43%) | $81.88 | $79.20 | 909.11 K | $2.61 B |
| 10/10/2025 | $85.11 | $79.19 (-6.96%) | $85.88 | $79.11 | 1.11 M | $2.54 B |
| 10/09/2025 | $84.70 | $84.61 (-0.11%) | $85.58 | $83.44 | 615.60 K | $2.71 B |
| 10/08/2025 | $83.00 | $84.47 (1.77%) | $85.49 | $82.80 | 1.02 M | $2.71 B |
| 10/07/2025 | $88.06 | $83.66 (-5%) | $89.00 | $83.57 | 993.11 K | $2.68 B |
| 10/06/2025 | $89.31 | $87.69 (-1.81%) | $93.38 | $87.66 | 933.84 K | $2.81 B |
| 10/03/2025 | $93.57 | $88.71 (-5.19%) | $93.66 | $88.52 | 993.62 K | $2.84 B |
| 10/02/2025 | $98.10 | $93.57 (-4.62%) | $98.35 | $92.58 | 1.11 M | $3.00 B |
| 10/01/2025 | $93.54 | $94.76 (1.3%) | $95.59 | $86.04 | 2.52 M | $3.04 B |
| 09/30/2025 | $96.29 | $97.64 (1.4%) | $98.58 | $95.00 | 301.70 K | $3.13 B |
| 09/29/2025 | $98.92 | $96.70 (-2.24%) | $98.92 | $96.61 | 395.80 K | $3.10 B |
| 09/26/2025 | $96.61 | $97.48 (0.9%) | $98.15 | $95.22 | 280.00 K | $3.12 B |
| 09/25/2025 | $94.99 | $97.13 (2.25%) | $97.83 | $93.00 | 399.30 K | $3.11 B |
| 09/24/2025 | $98.12 | $97.16 (-0.98%) | $98.75 | $96.57 | 409.06 K | $3.11 B |
| 09/23/2025 | $101.06 | $98.47 (-2.56%) | $102.93 | $98.29 | 704.00 K | $3.16 B |
| 09/22/2025 | $96.28 | $100.44 (4.32%) | $100.48 | $96.00 | 697.87 K | $3.22 B |
| 09/19/2025 | $96.64 | $95.65 (-1.02%) | $96.64 | $94.54 | 1.17 M | $3.07 B |
| 09/18/2025 | $94.24 | $96.66 (2.57%) | $97.18 | $93.47 | 679.75 K | $3.10 B |
| 09/17/2025 | $89.52 | $91.10 (1.76%) | $93.00 | $88.49 | 584.22 K | $2.92 B |
| 09/16/2025 | $87.71 | $89.81 (2.39%) | $90.15 | $87.70 | 572.30 K | $2.88 B |
| 09/15/2025 | $86.14 | $87.30 (1.35%) | $88.15 | $86.00 | 418.15 K | $2.80 B |
| 09/12/2025 | $85.87 | $85.55 (-0.37%) | $86.18 | $84.77 | 274.31 K | $2.74 B |
| 09/11/2025 | $83.99 | $86.36 (2.82%) | $87.42 | $83.51 | 577.84 K | $2.77 B |
| 09/10/2025 | $83.55 | $83.28 (-0.32%) | $83.55 | $82.10 | 300.90 K | $2.67 B |
| 09/09/2025 | $81.74 | $83.08 (1.64%) | $83.75 | $81.66 | 422.30 K | $2.66 B |
| 09/08/2025 | $81.33 | $81.82 (0.6%) | $82.00 | $79.67 | 286.33 K | $2.62 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.
