Axcelis Technologies, Inc. ACLS
NASDAQ · United States · Producer Manufacturing
$134.00+2.82 (+2.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $132.20 | +0.78% | $132.23 | $133.20 | $130.52 | 48.26K |
| 2026-09-30 | $131.18 | +1.93% | $131.81 | $132.69 | $128.57 | 477.50K |
| 2026-09-29 | $128.69 | +3.77% | $127.00 | $128.88 | $123.29 | 367.90K |
| 2026-09-28 | $124.01 | +0.73% | $123.99 | $124.95 | $120.00 | 321.00K |
| 2026-09-25 | $123.11 | +6.00% | $117.88 | $123.38 | $117.22 | 379.00K |
| 2026-09-24 | $116.14 | -1.93% | $116.08 | $116.70 | $111.92 | 385.50K |
| 2026-09-23 | $118.43 | +2.32% | $115.56 | $118.77 | $111.19 | 402.30K |
| 2026-09-22 | $115.74 | +2.29% | $112.95 | $115.87 | $112.95 | 256.90K |
| 2026-09-21 | $113.15 | +3.50% | $112.50 | $113.74 | $110.08 | 291.00K |
| 2026-09-18 | $109.32 | +4.51% | $106.15 | $109.41 | $105.05 | 485.90K |
| 2026-09-17 | $104.60 | +0.82% | $106.16 | $107.84 | $103.94 | 394.40K |
| 2026-09-16 | $103.75 | -1.23% | $107.41 | $107.63 | $102.66 | 441.20K |
| 2026-09-15 | $105.04 | -0.26% | $107.36 | $107.36 | $103.13 | 309.10K |
| 2026-09-14 | $105.31 | -7.16% | $107.26 | $109.02 | $104.95 | 435.60K |
| 2026-09-11 | $113.43 | +0.11% | $115.86 | $117.36 | $113.18 | 311.60K |
| 2026-09-10 | $113.30 | -1.96% | $112.50 | $115.05 | $111.01 | 173.90K |
| 2026-09-09 | $115.56 | -3.03% | $117.87 | $120.34 | $114.69 | 306.80K |
| 2026-09-08 | $119.17 | +3.55% | $118.31 | $120.96 | $117.15 | 250.70K |
| 2026-09-04 | $115.08 | +4.27% | $112.35 | $115.20 | $111.79 | 480.70K |
| 2026-09-03 | $110.37 | -0.36% | $110.24 | $111.94 | $107.87 | 248.50K |
| 2026-09-02 | $110.77 | +0.62% | $110.60 | $111.81 | $108.00 | 443.20K |
| 2026-09-01 | $110.09 | -4.54% | $113.57 | $114.50 | $109.62 | 301.40K |
| 2026-08-31 | $115.33 | -0.21% | $116.76 | $117.33 | $113.59 | 307.80K |
| 2026-08-28 | $115.57 | -5.58% | $122.40 | $123.00 | $115.26 | 297.60K |
| 2026-08-27 | $122.40 | +1.69% | $124.61 | $126.70 | $119.37 | 348.90K |
| 2026-08-26 | $120.36 | -4.02% | $125.50 | $125.94 | $119.69 | 354.00K |
| 2026-08-25 | $125.40 | +1.55% | $127.04 | $127.43 | $122.55 | 281.50K |
| 2026-08-24 | $123.49 | -2.82% | $124.50 | $124.63 | $121.24 | 224.30K |
| 2026-08-21 | $127.07 | +1.68% | $126.64 | $127.43 | $121.95 | 378.90K |
| 2026-08-20 | $124.97 | -1.15% | $124.60 | $127.03 | $123.01 | 216.40K |
| 2026-08-19 | $126.43 | -6.62% | $137.08 | $137.31 | $125.50 | 425.00K |
| 2026-08-18 | $135.39 | -6.05% | $136.19 | $138.99 | $132.87 | 304.70K |
| 2026-08-17 | $144.11 | +2.83% | $140.75 | $145.70 | $138.77 | 282.00K |
| 2026-08-14 | $140.15 | -2.01% | $140.08 | $142.34 | $137.53 | 219.90K |
| 2026-08-13 | $143.03 | +0.63% | $141.29 | $145.69 | $141.05 | 187.10K |
| 2026-08-12 | $142.14 | +5.01% | $141.91 | $143.00 | $139.75 | 273.70K |
| 2026-08-11 | $135.36 | +2.04% | $136.78 | $137.78 | $132.27 | 283.10K |
| 2026-08-10 | $132.65 | -5.43% | $142.97 | $142.98 | $131.91 | 355.00K |
| 2026-08-07 | $140.27 | +2.64% | $136.66 | $141.33 | $136.66 | 464.10K |
| 2026-08-06 | $136.66 | -0.01% | $136.70 | $144.08 | $130.83 | 907.70K |
| 2026-08-05 | $136.67 | -2.17% | $136.30 | $140.66 | $133.87 | 617.90K |
| 2026-08-04 | $139.70 | +6.54% | $136.64 | $140.52 | $135.24 | 401.80K |
| 2026-08-03 | $131.12 | +0.57% | $126.03 | $133.35 | $124.72 | 411.90K |
| 2026-07-31 | $130.38 | +4.13% | $130.87 | $136.80 | $126.02 | 481.40K |
| 2026-07-30 | $125.21 | +11.74% | $118.90 | $127.26 | $117.36 | 339.20K |
| 2026-07-29 | $112.05 | -6.65% | $119.28 | $121.56 | $111.80 | 399.10K |
| 2026-07-28 | $120.03 | -6.31% | $122.01 | $122.01 | $112.34 | 600.00K |
| 2026-07-27 | $128.11 | -4.47% | $134.30 | $136.64 | $122.92 | 407.60K |
| 2026-07-24 | $134.10 | -5.24% | $140.57 | $140.57 | $131.48 | 363.30K |
| 2026-07-23 | $141.51 | -0.31% | $139.50 | $143.87 | $138.13 | 270.60K |
| 2026-07-22 | $141.95 | -0.88% | $139.14 | $145.01 | $139.14 | 273.40K |
| 2026-07-21 | $143.21 | +8.74% | $139.05 | $143.66 | $133.89 | 368.10K |
| 2026-07-20 | $131.70 | -3.46% | $137.22 | $139.51 | $130.27 | 388.40K |
| 2026-07-17 | $136.42 | -2.10% | $130.84 | $141.31 | $127.96 | 689.90K |
| 2026-07-16 | $139.34 | -3.91% | $140.11 | $146.09 | $137.50 | 373.10K |
| 2026-07-15 | $145.01 | +1.95% | $144.67 | $149.99 | $140.33 | 450.10K |
| 2026-07-14 | $142.24 | +4.16% | $143.21 | $145.71 | $140.25 | 473.60K |
| 2026-07-13 | $136.56 | -4.74% | $139.84 | $141.22 | $135.97 | 294.20K |
| 2026-07-10 | $143.35 | +0.29% | $139.32 | $144.61 | $138.59 | 328.10K |
| 2026-07-09 | $142.93 | +5.54% | $141.75 | $146.00 | $140.61 | 425.70K |
| 2026-07-08 | $135.43 | +2.96% | $129.82 | $135.98 | $129.10 | 569.30K |
| 2026-07-07 | $131.54 | -6.02% | $130.87 | $133.03 | $122.60 | 860.70K |
| 2026-07-06 | $139.97 | -3.13% | $148.43 | $152.21 | $138.87 | 672.10K |
| 2026-07-02 | $144.50 | -18.97% | $176.62 | $176.62 | $141.67 | 1.04M |
| 2026-07-01 | $178.33 | -5.87% | $181.00 | $185.01 | $173.10 | 586.50K |
| 2026-06-30 | $189.45 | +7.56% | $178.69 | $191.20 | $178.66 | 807.80K |
| 2026-06-29 | $176.13 | +1.67% | $172.12 | $176.46 | $163.75 | 658.70K |
| 2026-06-26 | $173.23 | -4.13% | $171.94 | $176.66 | $168.70 | 1.77M |
| 2026-06-25 | $180.70 | +6.98% | $178.17 | $180.93 | $169.07 | 605.90K |
| 2026-06-24 | $168.91 | -1.26% | $172.22 | $172.22 | $164.49 | 541.30K |
| 2026-06-23 | $171.06 | -6.99% | $171.01 | $174.88 | $169.00 | 562.60K |
| 2026-06-22 | $183.92 | -1.93% | $189.84 | $190.25 | $179.59 | 503.70K |
| 2026-06-18 | $187.53 | +6.89% | $184.12 | $188.72 | $183.23 | 688.80K |
| 2026-06-17 | $175.45 | -0.79% | $183.30 | $187.37 | $174.05 | 426.60K |
| 2026-06-16 | $176.85 | -7.70% | $189.82 | $193.50 | $176.00 | 661.30K |
| 2026-06-15 | $191.60 | +6.37% | $185.31 | $193.78 | $185.31 | 1.00M |
| 2026-06-12 | $180.12 | +3.77% | $174.20 | $183.62 | $172.50 | 641.10K |
| 2026-06-11 | $173.57 | +10.25% | $164.94 | $174.02 | $160.06 | 695.90K |
| 2026-06-10 | $157.43 | -4.34% | $161.55 | $172.00 | $154.06 | 821.90K |
| 2026-06-09 | $164.57 | +6.34% | $160.40 | $182.19 | $157.84 | 1.25M |
| 2026-06-08 | $154.76 | +5.16% | $153.16 | $160.35 | $151.73 | 520.90K |
| 2026-06-05 | $147.16 | -9.09% | $155.28 | $159.26 | $147.05 | 441.80K |
| 2026-06-04 | $161.87 | +1.68% | $153.12 | $167.51 | $151.23 | 719.70K |
| 2026-06-03 | $159.19 | +0.26% | $160.08 | $162.00 | $156.55 | 450.30K |
| 2026-06-02 | $158.78 | +5.56% | $153.78 | $159.03 | $152.84 | 272.30K |
| 2026-06-01 | $150.42 | +0.01% | $147.75 | $151.22 | $145.25 | 417.40K |
| 2026-05-29 | $150.41 | -3.30% | $155.85 | $157.81 | $149.28 | 518.00K |
| 2026-05-28 | $155.55 | -1.49% | $157.80 | $158.23 | $151.88 | 318.50K |
| 2026-05-27 | $157.91 | -3.87% | $166.01 | $167.01 | $157.72 | 539.90K |
| 2026-05-26 | $164.27 | +4.67% | $160.75 | $164.96 | $157.24 | 478.50K |