5 DAY PERFORMANCE
+22.79%
1 MONTH PERFORMANCE
+23.79%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
-25.24%
YEAR-TO-DATE PERFORMANCE
+6.56%
1 YEAR PERFORMANCE
-33.46%
Axcelis Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $59.92 | $59.42 (-0.83%) | $60.71 | $58.32 | 903,319 | $1.93 B |
| 03/11/2025 | $60.01 | $57.60 (-4.02%) | $60.01 | $56.22 | 747,300 | $1.87 B |
| 03/10/2025 | $59.28 | $59.97 (1.16%) | $60.92 | $59.25 | 709,983 | $1.94 B |
| 03/07/2025 | $58.84 | $60.63 (3.04%) | $61.20 | $58.44 | 663,203 | $1.97 B |
| 03/06/2025 | $58.03 | $58.88 (1.46%) | $60.04 | $57.08 | 739,700 | $1.91 B |
| 03/05/2025 | $57.30 | $58.54 (2.16%) | $58.69 | $56.53 | 563,630 | $1.90 B |
| 03/04/2025 | $55.24 | $56.30 (1.92%) | $57.55 | $55.23 | 725,394 | $1.83 B |
| 03/03/2025 | $56.00 | $54.87 (-2.02%) | $57.33 | $54.09 | 935,233 | $1.78 B |
| 02/28/2025 | $55.04 | $54.79 (-0.45%) | $55.85 | $53.67 | 787,900 | $1.78 B |
| 02/27/2025 | $59.91 | $55.00 (-8.2%) | $60.41 | $54.94 | 770,700 | $1.78 B |
| 02/26/2025 | $62.96 | $59.91 (-4.84%) | $63.10 | $59.87 | 572,046 | $1.94 B |
| 02/25/2025 | $62.82 | $61.98 (-1.34%) | $62.82 | $60.46 | 726,600 | $2.01 B |
| 02/24/2025 | $63.30 | $63.30 (0%) | $65.28 | $62.38 | 720,604 | $2.05 B |
| 02/21/2025 | $65.09 | $63.11 (-3.04%) | $65.09 | $61.61 | 462,300 | $2.05 B |
| 02/20/2025 | $63.78 | $64.49 (1.11%) | $65.59 | $63.61 | 455,425 | $2.09 B |
| 02/19/2025 | $63.87 | $63.61 (-0.41%) | $64.58 | $62.88 | 638,500 | $2.06 B |
| 02/18/2025 | $61.25 | $63.46 (3.61%) | $63.85 | $60.18 | 708,160 | $2.06 B |
| 02/14/2025 | $61.98 | $61.06 (-1.48%) | $61.98 | $59.78 | 554,312 | $1.98 B |
| 02/13/2025 | $60.59 | $61.98 (2.29%) | $62.23 | $60.10 | 952,818 | $2.01 B |
| 02/12/2025 | $58.43 | $60.14 (2.93%) | $60.39 | $56.32 | 1.31 M | $1.95 B |
| 02/11/2025 | $61.86 | $59.30 (-4.14%) | $63.20 | $57.68 | 2.27 M | $1.92 B |
| 02/10/2025 | $64.50 | $67.58 (4.78%) | $67.73 | $64.10 | 1.41 M | $2.19 B |
| 02/07/2025 | $65.50 | $63.87 (-2.49%) | $65.85 | $63.08 | 877,024 | $2.07 B |
| 02/06/2025 | $66.91 | $65.46 (-2.17%) | $67.56 | $65.05 | 895,414 | $2.13 B |
| 02/05/2025 | $66.32 | $67.10 (1.18%) | $67.27 | $65.38 | 361,000 | $2.18 B |
| 02/04/2025 | $65.51 | $66.15 (0.98%) | $67.64 | $65.51 | 436,168 | $2.15 B |
| 02/03/2025 | $66.06 | $65.70 (-0.54%) | $67.08 | $64.18 | 944,623 | $2.14 B |
| 01/31/2025 | $70.28 | $68.00 (-3.24%) | $71.33 | $67.57 | 855,859 | $2.21 B |
| 01/30/2025 | $69.89 | $70.15 (0.37%) | $70.90 | $68.75 | 369,728 | $2.28 B |
| 01/29/2025 | $69.01 | $68.61 (-0.58%) | $69.12 | $67.50 | 357,840 | $2.23 B |
| 01/28/2025 | $69.50 | $68.19 (-1.88%) | $69.74 | $67.72 | 448,823 | $2.22 B |
| 01/27/2025 | $68.91 | $69.45 (0.78%) | $69.58 | $68.04 | 564,794 | $2.26 B |
| 01/24/2025 | $70.85 | $70.82 (-0.04%) | $71.79 | $69.51 | 448,942 | $2.31 B |
| 01/23/2025 | $69.61 | $70.96 (1.94%) | $70.98 | $68.59 | 446,144 | $2.31 B |
| 01/22/2025 | $71.69 | $70.58 (-1.55%) | $72.00 | $70.07 | 564,734 | $2.30 B |
| 01/21/2025 | $72.67 | $71.45 (-1.68%) | $72.72 | $71.24 | 454,055 | $2.33 B |
| 01/17/2025 | $73.78 | $71.61 (-2.94%) | $73.97 | $71.34 | 324,878 | $2.33 B |
| 01/16/2025 | $73.35 | $71.98 (-1.87%) | $74.22 | $71.70 | 415,201 | $2.34 B |
| 01/15/2025 | $71.54 | $71.77 (0.32%) | $72.39 | $70.76 | 390,538 | $2.34 B |
| 01/14/2025 | $69.43 | $69.66 (0.33%) | $69.77 | $67.99 | 333,247 | $2.27 B |
| 01/13/2025 | $68.08 | $68.77 (1.01%) | $68.91 | $66.75 | 510,223 | $2.24 B |
| 01/10/2025 | $70.65 | $69.44 (-1.71%) | $71.44 | $67.27 | 906,600 | $2.26 B |
| 01/08/2025 | $73.71 | $73.10 (-0.83%) | $73.83 | $71.40 | 535,100 | $2.38 B |
| 01/07/2025 | $75.41 | $73.72 (-2.24%) | $76.78 | $73.32 | 593,068 | $2.40 B |
| 01/06/2025 | $74.26 | $74.45 (0.26%) | $76.94 | $74.19 | 639,276 | $2.42 B |
| 01/03/2025 | $70.33 | $71.96 (2.32%) | $72.65 | $70.00 | 380,800 | $2.34 B |
| 01/02/2025 | $71.64 | $70.20 (-2.01%) | $73.76 | $69.90 | 397,100 | $2.29 B |
| 12/31/2024 | $70.28 | $69.87 (-0.58%) | $71.20 | $69.59 | 414,200 | $2.27 B |
| 12/30/2024 | $70.00 | $70.02 (0.03%) | $70.60 | $68.94 | 416,700 | $2.28 B |
| 12/27/2024 | $71.89 | $71.24 (-0.9%) | $71.92 | $70.05 | 360,523 | $2.32 B |
| 12/26/2024 | $71.03 | $72.05 (1.44%) | $73.24 | $70.74 | 344,238 | $2.35 B |
| 12/24/2024 | $70.83 | $72.10 (1.79%) | $72.10 | $69.94 | 296,000 | $2.35 B |
| 12/23/2024 | $69.88 | $70.74 (1.23%) | $71.20 | $68.50 | 968,197 | $2.30 B |
| 12/20/2024 | $68.51 | $69.47 (1.4%) | $71.17 | $68.23 | 2.32 M | $2.26 B |
| 12/19/2024 | $71.52 | $69.18 (-3.27%) | $71.52 | $68.79 | 674,713 | $2.25 B |
| 12/18/2024 | $75.23 | $70.97 (-5.66%) | $76.64 | $70.21 | 636,170 | $2.31 B |
| 12/17/2024 | $75.60 | $74.83 (-1.02%) | $76.69 | $74.31 | 477,304 | $2.44 B |
| 12/16/2024 | $75.00 | $75.61 (0.81%) | $77.15 | $74.00 | 541,353 | $2.46 B |
| 12/13/2024 | $76.57 | $75.29 (-1.67%) | $77.22 | $74.38 | 490,249 | $2.45 B |
| 12/12/2024 | $75.13 | $75.66 (0.71%) | $76.32 | $74.21 | 335,346 | $2.46 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.
