Axcelis Technologies, Inc. (ACLS)
NASDAQ: ACLS · Real-Time Price · USD
62.15
+4.49 (7.79%)
At close: May 12, 2025, 4:00 PM
62.79
+0.64 (1.03%)
After-hours: May 12, 2025, 7:09 PM EDT
Axcelis Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 62.00 | 64.69 | 61.50 | 62.15 | 62.15 | 7.79% | 785,744 |
| May 9, 2025 | 59.15 | 59.58 | 57.04 | 57.66 | 57.66 | -2.04% | 552,804 |
| May 8, 2025 | 59.45 | 60.37 | 58.21 | 58.86 | 58.86 | 1.34% | 754,169 |
| May 7, 2025 | 55.93 | 59.00 | 55.81 | 58.08 | 58.08 | 6.20% | 1,240,472 |
| May 6, 2025 | 56.26 | 60.00 | 52.55 | 54.69 | 54.69 | 4.99% | 1,149,021 |
| May 5, 2025 | 51.67 | 52.62 | 50.82 | 52.09 | 52.09 | -0.40% | 1,068,220 |
| May 2, 2025 | 50.46 | 53.46 | 50.46 | 52.30 | 52.30 | 6.50% | 913,638 |
| May 1, 2025 | 49.54 | 50.61 | 49.10 | 49.11 | 49.11 | 0.27% | 746,239 |
| Apr 30, 2025 | 46.66 | 49.14 | 46.52 | 48.98 | 48.98 | 2.32% | 635,615 |
| Apr 29, 2025 | 47.90 | 48.99 | 47.52 | 47.87 | 47.87 | -1.50% | 368,730 |
| Apr 28, 2025 | 49.80 | 50.62 | 47.91 | 48.60 | 48.60 | -2.49% | 536,065 |
| Apr 25, 2025 | 48.23 | 50.05 | 47.96 | 49.84 | 49.84 | 1.92% | 325,957 |
| Apr 24, 2025 | 47.37 | 49.60 | 46.80 | 48.90 | 48.90 | 6.44% | 816,788 |
| Apr 23, 2025 | 47.43 | 48.69 | 45.71 | 45.94 | 45.94 | 1.86% | 523,369 |
| Apr 22, 2025 | 45.27 | 46.00 | 44.08 | 45.10 | 45.10 | -0.29% | 606,688 |
| Apr 21, 2025 | 43.00 | 45.40 | 43.00 | 45.23 | 45.23 | 1.00% | 547,618 |
| Apr 17, 2025 | 44.52 | 44.96 | 43.90 | 44.78 | 44.78 | 0.36% | 448,967 |
| Apr 16, 2025 | 45.01 | 46.14 | 43.33 | 44.62 | 44.62 | -5.41% | 443,559 |
| Apr 15, 2025 | 47.43 | 48.22 | 46.55 | 47.17 | 47.17 | -0.65% | 503,311 |
| Apr 14, 2025 | 48.20 | 48.44 | 46.53 | 47.48 | 47.48 | 0.91% | 586,882 |
| Apr 11, 2025 | 44.97 | 47.24 | 44.12 | 47.05 | 47.05 | 4.05% | 518,592 |
| Apr 10, 2025 | 46.53 | 47.06 | 43.94 | 45.22 | 45.22 | -7.53% | 868,694 |
| Apr 9, 2025 | 42.88 | 50.46 | 41.38 | 48.90 | 48.90 | 14.57% | 1,236,861 |
| Apr 8, 2025 | 46.71 | 47.07 | 41.83 | 42.68 | 42.68 | -4.84% | 1,370,958 |
| Apr 7, 2025 | 40.82 | 47.52 | 40.40 | 44.85 | 44.85 | 5.73% | 1,800,048 |
| Apr 4, 2025 | 43.03 | 43.86 | 40.40 | 42.42 | 42.42 | -5.29% | 1,415,543 |
| Apr 3, 2025 | 48.54 | 48.98 | 44.79 | 44.79 | 44.79 | -12.11% | 896,722 |
| Apr 2, 2025 | 49.55 | 51.38 | 49.28 | 50.96 | 50.96 | 1.27% | 447,360 |
| Apr 1, 2025 | 49.32 | 51.36 | 48.64 | 50.32 | 50.32 | 1.31% | 606,743 |
| Mar 31, 2025 | 48.92 | 49.86 | 47.23 | 49.67 | 49.67 | -0.08% | 796,638 |
| Mar 28, 2025 | 53.39 | 53.77 | 49.69 | 49.71 | 49.71 | -7.57% | 920,836 |
| Mar 27, 2025 | 55.07 | 55.28 | 53.68 | 53.78 | 53.78 | -3.22% | 363,514 |
| Mar 26, 2025 | 55.89 | 56.36 | 54.58 | 55.57 | 55.57 | -1.03% | 446,646 |
| Mar 25, 2025 | 57.23 | 57.77 | 56.08 | 56.15 | 56.15 | -2.43% | 335,698 |
| Mar 24, 2025 | 57.29 | 58.41 | 56.72 | 57.55 | 57.55 | 2.95% | 397,748 |
| Mar 21, 2025 | 55.50 | 56.92 | 54.56 | 55.90 | 55.90 | -1.45% | 1,531,866 |
| Mar 20, 2025 | 56.42 | 57.74 | 56.42 | 56.72 | 56.72 | -1.15% | 405,751 |
| Mar 19, 2025 | 57.05 | 58.17 | 56.82 | 57.38 | 57.38 | 0.33% | 420,417 |
| Mar 18, 2025 | 57.64 | 58.12 | 57.14 | 57.19 | 57.19 | -1.85% | 510,171 |
| Mar 17, 2025 | 58.08 | 59.72 | 58.01 | 58.27 | 58.27 | -0.34% | 543,389 |
| Mar 14, 2025 | 58.80 | 60.11 | 58.29 | 58.47 | 58.47 | 0.52% | 557,541 |
| Mar 13, 2025 | 59.12 | 60.80 | 57.21 | 58.17 | 58.17 | -2.10% | 628,996 |
| Mar 12, 2025 | 59.92 | 60.71 | 58.32 | 59.42 | 59.42 | 3.16% | 903,329 |
| Mar 11, 2025 | 60.01 | 60.01 | 56.22 | 57.60 | 57.60 | -3.95% | 747,292 |
| Mar 10, 2025 | 59.28 | 60.92 | 59.25 | 59.97 | 59.97 | -1.09% | 709,317 |
| Mar 7, 2025 | 58.84 | 61.20 | 58.44 | 60.63 | 60.63 | 2.97% | 663,203 |
| Mar 6, 2025 | 58.03 | 60.04 | 57.08 | 58.88 | 58.88 | 0.58% | 739,661 |
| Mar 5, 2025 | 57.30 | 58.69 | 56.53 | 58.54 | 58.54 | 3.98% | 563,630 |
| Mar 4, 2025 | 55.24 | 57.55 | 55.23 | 56.30 | 56.30 | 2.61% | 725,394 |
| Mar 3, 2025 | 56.00 | 57.33 | 54.09 | 54.87 | 54.87 | 0.15% | 935,233 |