5 DAY PERFORMANCE
-54.30%
1 MONTH PERFORMANCE
-46.77%
3 MONTH PERFORMANCE
-13.65%
6 MONTH PERFORMANCE
+1.76%
YEAR-TO-DATE PERFORMANCE
+4.63%
1 YEAR PERFORMANCE
+20.62%
Axcelis Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $171.94 | $173.23 (0.75%) | $176.66 | $168.70 | 1.77 M | $5.32 B |
| 06/25/2026 | $178.17 | $180.70 (1.42%) | $180.93 | $169.07 | 606.20 K | $5.55 B |
| 06/24/2026 | $172.22 | $168.91 (-1.92%) | $172.22 | $164.49 | 541.30 K | $5.19 B |
| 06/23/2026 | $171.01 | $171.06 (0.03%) | $174.88 | $169.00 | 562.66 K | $5.26 B |
| 06/22/2026 | $189.84 | $183.92 (-3.12%) | $190.25 | $179.59 | 503.87 K | $5.65 B |
| 06/18/2026 | $184.12 | $187.53 (1.85%) | $188.72 | $183.23 | 688.84 K | $5.76 B |
| 06/17/2026 | $183.30 | $175.45 (-4.28%) | $187.37 | $174.05 | 426.66 K | $5.39 B |
| 06/16/2026 | $189.82 | $176.85 (-6.83%) | $193.50 | $176.00 | 661.30 K | $5.43 B |
| 06/15/2026 | $185.31 | $191.60 (3.39%) | $193.78 | $185.31 | 1.01 M | $5.89 B |
| 06/12/2026 | $174.20 | $180.12 (3.4%) | $183.62 | $172.50 | 641.31 K | $5.53 B |
| 06/11/2026 | $164.94 | $173.57 (5.23%) | $174.02 | $160.06 | 695.90 K | $5.33 B |
| 06/10/2026 | $161.55 | $157.43 (-2.55%) | $172.00 | $154.06 | 822.19 K | $4.84 B |
| 06/09/2026 | $160.40 | $164.57 (2.6%) | $182.19 | $157.84 | 1.25 M | $5.06 B |
| 06/08/2026 | $153.16 | $154.76 (1.04%) | $160.35 | $151.73 | 520.90 K | $4.75 B |
| 06/05/2026 | $155.28 | $147.16 (-5.23%) | $159.26 | $147.05 | 442.02 K | $4.52 B |
| 06/04/2026 | $153.12 | $161.87 (5.71%) | $167.51 | $151.23 | 719.76 K | $4.97 B |
| 06/03/2026 | $160.08 | $159.19 (-0.56%) | $162.00 | $156.55 | 450.50 K | $4.89 B |
| 06/02/2026 | $153.78 | $158.78 (3.25%) | $159.03 | $152.84 | 272.32 K | $4.88 B |
| 06/01/2026 | $147.75 | $150.42 (1.81%) | $151.22 | $145.25 | 417.45 K | $4.62 B |
| 05/29/2026 | $155.85 | $150.41 (-3.49%) | $157.81 | $149.28 | 518.06 K | $4.62 B |
| 05/28/2026 | $157.80 | $155.55 (-1.43%) | $158.23 | $151.88 | 318.73 K | $4.78 B |
| 05/27/2026 | $166.01 | $157.91 (-4.88%) | $167.01 | $157.72 | 540.07 K | $4.85 B |
| 05/26/2026 | $160.75 | $164.27 (2.19%) | $164.96 | $157.24 | 478.95 K | $5.05 B |
| 05/22/2026 | $153.23 | $156.94 (2.42%) | $158.98 | $151.82 | 477.37 K | $4.82 B |
| 05/21/2026 | $148.85 | $152.51 (2.46%) | $155.07 | $147.91 | 349.81 K | $4.69 B |
| 05/20/2026 | $146.09 | $149.56 (2.38%) | $151.35 | $144.66 | 386.25 K | $4.59 B |
| 05/19/2026 | $141.64 | $143.23 (1.12%) | $144.40 | $137.84 | 640.45 K | $4.40 B |
| 05/18/2026 | $154.67 | $146.24 (-5.45%) | $155.61 | $143.09 | 609.01 K | $4.49 B |
| 05/15/2026 | $155.31 | $155.18 (-0.08%) | $157.22 | $152.59 | 556.39 K | $4.77 B |
| 05/14/2026 | $163.39 | $161.64 (-1.07%) | $165.46 | $160.00 | 393.55 K | $4.97 B |
| 05/13/2026 | $165.48 | $162.15 (-2.01%) | $167.65 | $158.36 | 573.04 K | $4.98 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 | $4.30 B |
| 04/30/2026 | $134.14 | $139.11 (3.71%) | $140.50 | $132.59 | 798.70 K | $4.27 B |
| 04/29/2026 | $136.00 | $133.61 (-1.76%) | $136.29 | $130.57 | 424.65 K | $4.10 B |
| 04/28/2026 | $132.61 | $134.02 (1.06%) | $138.04 | $130.02 | 835.81 K | $4.12 B |
| 04/27/2026 | $143.42 | $137.46 (-4.16%) | $144.17 | $135.00 | 642.60 K | $4.22 B |
| 04/24/2026 | $146.39 | $143.13 (-2.23%) | $147.94 | $138.41 | 850.22 K | $4.40 B |
| 04/23/2026 | $139.52 | $139.86 (0.24%) | $140.00 | $135.47 | 734.59 K | $4.30 B |
| 04/22/2026 | $138.01 | $139.93 (1.39%) | $140.49 | $134.06 | 894.90 K | $4.30 B |
| 04/21/2026 | $131.98 | $133.19 (0.92%) | $137.44 | $130.05 | 1.21 M | $4.09 B |
| 04/20/2026 | $121.50 | $131.02 (7.84%) | $132.20 | $120.64 | 1.31 M | $4.03 B |
| 04/17/2026 | $121.13 | $118.73 (-1.98%) | $121.84 | $117.54 | 449.93 K | $3.65 B |
| 04/16/2026 | $117.70 | $118.76 (0.9%) | $120.47 | $116.26 | 693.13 K | $3.65 B |
| 04/15/2026 | $113.08 | $117.88 (4.24%) | $120.99 | $113.08 | 949.91 K | $3.62 B |
| 04/14/2026 | $113.00 | $113.06 (0.05%) | $114.84 | $111.83 | 457.50 K | $3.47 B |
| 04/13/2026 | $109.66 | $110.74 (0.98%) | $111.36 | $108.05 | 438.64 K | $3.40 B |
| 04/10/2026 | $110.00 | $110.37 (0.34%) | $112.82 | $109.73 | 670.40 K | $3.39 B |
| 04/09/2026 | $104.65 | $108.24 (3.43%) | $108.71 | $104.08 | 645.57 K | $3.33 B |
| 04/08/2026 | $102.00 | $104.65 (2.6%) | $105.15 | $100.78 | 697.25 K | $3.22 B |
| 04/07/2026 | $97.37 | $96.87 (-0.51%) | $99.64 | $94.03 | 482.55 K | $2.98 B |
| 04/06/2026 | $94.96 | $97.50 (2.67%) | $97.85 | $93.29 | 495.74 K | $3.00 B |
| 04/02/2026 | $91.78 | $95.09 (3.61%) | $96.78 | $91.78 | 353.63 K | $2.92 B |
| 04/01/2026 | $94.93 | $95.51 (0.61%) | $98.96 | $94.00 | 618.49 K | $2.93 B |
| 03/31/2026 | $91.87 | $93.08 (1.32%) | $93.81 | $89.16 | 592.15 K | $2.86 B |
| 03/30/2026 | $99.04 | $90.43 (-8.69%) | $99.04 | $89.27 | 673.58 K | $2.78 B |
| 03/27/2026 | $96.07 | $97.35 (1.33%) | $99.81 | $96.07 | 692.11 K | $2.99 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.
