5 DAY PERFORMANCE
-48.44%
1 MONTH PERFORMANCE
-24.09%
3 MONTH PERFORMANCE
-11.09%
6 MONTH PERFORMANCE
+1.74%
YEAR-TO-DATE PERFORMANCE
+4.63%
1 YEAR PERFORMANCE
+33.73%
Axcelis Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $165.48 | $162.69 (-1.69%) | $167.35 | $159.00 | 333.41 K | $4.94 B |
| 05/12/2026 | $159.20 | $161.64 (1.53%) | $163.06 | $153.02 | 751.72 K | $4.97 B |
| 05/11/2026 | $164.93 | $165.08 (0.09%) | $168.14 | $160.45 | 639.25 K | $5.07 B |
| 05/08/2026 | $157.25 | $163.03 (3.68%) | $164.69 | $149.19 | 1.03 M | $5.01 B |
| 05/07/2026 | $168.53 | $158.66 (-5.86%) | $169.00 | $157.09 | 1.42 M | $4.87 B |
| 05/06/2026 | $159.23 | $171.00 (7.39%) | $171.61 | $156.43 | 1.88 M | $5.25 B |
| 05/05/2026 | $142.80 | $139.70 (-2.17%) | $145.42 | $138.75 | 1.02 M | $4.29 B |
| 05/04/2026 | $141.24 | $141.87 (0.45%) | $143.55 | $138.33 | 446.07 K | $4.36 B |
| 05/01/2026 | $138.86 | $139.99 (0.81%) | $140.66 | $136.98 | 320.66 K | $4.33 B |
| 04/30/2026 | $134.14 | $139.11 (3.71%) | $140.50 | $132.59 | 798.70 K | $4.30 B |
| 04/29/2026 | $136.00 | $133.61 (-1.76%) | $136.29 | $130.57 | 424.65 K | $4.13 B |
| 04/28/2026 | $132.61 | $134.02 (1.06%) | $138.04 | $130.02 | 835.81 K | $4.14 B |
| 04/27/2026 | $143.42 | $137.46 (-4.16%) | $144.17 | $135.00 | 642.60 K | $4.25 B |
| 04/24/2026 | $146.39 | $143.13 (-2.23%) | $147.94 | $138.41 | 850.22 K | $4.43 B |
| 04/23/2026 | $139.52 | $139.86 (0.24%) | $140.00 | $135.47 | 734.59 K | $4.33 B |
| 04/22/2026 | $138.01 | $139.93 (1.39%) | $140.49 | $134.06 | 894.90 K | $4.33 B |
| 04/21/2026 | $131.98 | $133.19 (0.92%) | $137.44 | $130.05 | 1.21 M | $4.12 B |
| 04/20/2026 | $121.50 | $131.02 (7.84%) | $132.20 | $120.64 | 1.31 M | $4.05 B |
| 04/17/2026 | $121.13 | $118.73 (-1.98%) | $121.84 | $117.54 | 449.93 K | $3.67 B |
| 04/16/2026 | $117.70 | $118.76 (0.9%) | $120.47 | $116.26 | 693.13 K | $3.67 B |
| 04/15/2026 | $113.08 | $117.88 (4.24%) | $120.99 | $113.08 | 949.91 K | $3.65 B |
| 04/14/2026 | $113.00 | $113.06 (0.05%) | $114.84 | $111.83 | 457.50 K | $3.50 B |
| 04/13/2026 | $109.66 | $110.74 (0.98%) | $111.36 | $108.05 | 438.64 K | $3.42 B |
| 04/10/2026 | $110.00 | $110.37 (0.34%) | $112.82 | $109.73 | 670.40 K | $3.41 B |
| 04/09/2026 | $104.65 | $108.24 (3.43%) | $108.71 | $104.08 | 645.57 K | $3.35 B |
| 04/08/2026 | $102.00 | $104.65 (2.6%) | $105.15 | $100.78 | 697.25 K | $3.24 B |
| 04/07/2026 | $97.37 | $96.87 (-0.51%) | $99.64 | $94.03 | 482.55 K | $3.00 B |
| 04/06/2026 | $94.96 | $97.50 (2.67%) | $97.85 | $93.29 | 495.74 K | $3.02 B |
| 04/02/2026 | $91.78 | $95.09 (3.61%) | $96.78 | $91.78 | 353.63 K | $2.94 B |
| 04/01/2026 | $94.93 | $95.51 (0.61%) | $98.96 | $94.00 | 618.49 K | $2.95 B |
| 03/31/2026 | $91.87 | $93.08 (1.32%) | $93.81 | $89.16 | 592.15 K | $2.88 B |
| 03/30/2026 | $99.04 | $90.43 (-8.69%) | $99.04 | $89.27 | 673.58 K | $2.80 B |
| 03/27/2026 | $96.07 | $97.35 (1.33%) | $99.81 | $96.07 | 692.11 K | $3.01 B |
| 03/26/2026 | $98.30 | $98.35 (0.05%) | $101.00 | $97.50 | 1.01 M | $3.04 B |
| 03/25/2026 | $95.27 | $100.85 (5.86%) | $101.35 | $95.27 | 1.03 M | $3.12 B |
| 03/24/2026 | $85.64 | $94.39 (10.22%) | $96.79 | $85.61 | 1.30 M | $2.92 B |
| 03/23/2026 | $86.50 | $85.77 (-0.84%) | $88.00 | $85.15 | 477.83 K | $2.65 B |
| 03/20/2026 | $87.68 | $84.43 (-3.71%) | $88.00 | $83.70 | 1.11 M | $2.61 B |
| 03/19/2026 | $83.50 | $87.12 (4.34%) | $88.25 | $83.07 | 473.71 K | $2.69 B |
| 03/18/2026 | $85.98 | $85.74 (-0.28%) | $88.56 | $85.01 | 679.47 K | $2.65 B |
| 03/17/2026 | $84.90 | $85.15 (0.29%) | $86.23 | $84.11 | 623.55 K | $2.63 B |
| 03/16/2026 | $85.17 | $84.55 (-0.73%) | $85.75 | $83.51 | 624.90 K | $2.61 B |
| 03/13/2026 | $82.50 | $83.19 (0.84%) | $86.00 | $81.93 | 829.20 K | $2.57 B |
| 03/12/2026 | $84.59 | $85.18 (0.7%) | $86.57 | $83.78 | 632.40 K | $2.63 B |
| 03/11/2026 | $85.82 | $86.22 (0.47%) | $87.19 | $84.77 | 434.61 K | $2.67 B |
| 03/10/2026 | $83.86 | $85.82 (2.34%) | $87.63 | $83.36 | 569.92 K | $2.65 B |
| 03/09/2026 | $80.50 | $84.06 (4.42%) | $85.03 | $79.50 | 666.71 K | $2.60 B |
| 03/06/2026 | $82.84 | $82.24 (-0.72%) | $84.79 | $80.22 | 652.90 K | $2.54 B |
| 03/05/2026 | $84.92 | $85.91 (1.17%) | $86.13 | $83.52 | 810.23 K | $2.66 B |
| 03/04/2026 | $87.14 | $86.62 (-0.6%) | $88.14 | $86.14 | 717.72 K | $2.68 B |
| 03/03/2026 | $82.95 | $85.88 (3.53%) | $87.27 | $82.47 | 1.38 M | $2.66 B |
| 03/02/2026 | $82.10 | $86.58 (5.46%) | $86.66 | $81.64 | 683.09 K | $2.68 B |
| 02/27/2026 | $81.41 | $82.61 (1.47%) | $84.40 | $80.80 | 1.00 M | $2.55 B |
| 02/26/2026 | $80.90 | $83.58 (3.31%) | $83.86 | $78.88 | 964.10 K | $2.58 B |
| 02/25/2026 | $82.39 | $80.02 (-2.88%) | $82.82 | $78.87 | 582.59 K | $2.47 B |
| 02/24/2026 | $79.36 | $81.77 (3.04%) | $82.63 | $79.00 | 685.10 K | $2.53 B |
| 02/23/2026 | $80.11 | $78.79 (-1.65%) | $80.11 | $77.74 | 913.02 K | $2.44 B |
| 02/20/2026 | $79.30 | $80.16 (1.08%) | $80.89 | $76.45 | 1.26 M | $2.48 B |
| 02/19/2026 | $80.82 | $80.62 (-0.25%) | $82.88 | $77.50 | 1.64 M | $2.49 B |
| 02/18/2026 | $79.28 | $82.01 (3.44%) | $84.52 | $75.31 | 5.14 M | $2.54 B |
| 02/17/2026 | $92.74 | $98.50 (6.21%) | $99.11 | $90.26 | 1.71 M | $3.05 B |
| 02/13/2026 | $91.85 | $94.55 (2.94%) | $95.55 | $91.50 | 1.09 M | $2.96 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.
