Axcelis Technologies, Inc. - ACLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	87.05	89.1	89.1	89.74	85.76	471,415
December 03, 2025	82.96	88.02	88.02	88.9	81.49	656,632
December 02, 2025	81.87	82.43	82.43	82.93	80.73	522,468
December 01, 2025	81.4	81.51	81.51	83.02	80.52	518,824
November 28, 2025	82.16	82.77	82.77	83.36	81.68	132,800
November 26, 2025	82.77	82.13	82.13	84.26	81.92	611,500
November 25, 2025	79.67	82.75	82.75	83.67	79.37	512,522
November 24, 2025	77.16	78.89	78.89	79.25	77.16	454,407
November 21, 2025	73.9	76.88	76.88	78.29	73.6	597,700
November 20, 2025	78.96	74.12	74.12	79.96	73.77	505,600
November 19, 2025	78.01	77.85	77.85	79.42	77.64	386,294
November 18, 2025	78.47	77.7	77.7	79.53	76.69	622,400
November 17, 2025	80.9	80.53	80.53	82.35	79.58	444,118
November 14, 2025	79.99	81.54	81.54	82.5	78.66	481,500
November 13, 2025	84.12	82.62	82.62	85.57	81	719,200
November 12, 2025	86.45	85.42	85.42	88.37	85.23	509,600
November 11, 2025	87.45	85.58	85.58	87.45	83.5	573,200
November 10, 2025	87.95	87.42	87.42	89.8	86.11	654,543
November 07, 2025	80.54	85.74	85.74	85.78	80.01	636,484
November 06, 2025	84.05	82.14	82.14	84.98	80.54	638,878
November 05, 2025	80.6	84.45	84.45	85.65	80.55	861,769
November 04, 2025	89.44	80.51	80.51	89.44	80.47	1.49M
November 03, 2025	81.95	82.74	82.74	84.1	80.96	1.23M
October 31, 2025	81.2	79.56	79.56	81.61	78.89	1.15M
October 30, 2025	83.14	81.84	81.84	84.7	81.74	599,200
October 29, 2025	83.47	83.14	83.14	84.68	82.5	460,356
October 28, 2025	82.71	82.29	82.29	83.4	81.89	337,951
October 27, 2025	84.66	83.25	83.25	85.35	82.76	452,658
October 24, 2025	85.38	83.31	83.31	85.53	83.3	359,678
October 23, 2025	80.17	84.36	84.36	84.63	80.17	517,107
October 22, 2025	82.74	81.4	81.4	83.13	78.8	608,818
October 21, 2025	83.28	83.29	83.29	84.35	82.04	480,400
October 20, 2025	83.98	83.88	83.88	85.43	83.62	351,578
October 17, 2025	82.68	82.88	82.88	83.55	82.01	407,310
October 16, 2025	84.94	83.62	83.62	86.55	82.06	467,465
October 15, 2025	82.66	83.77	83.77	83.85	80.93	771,727
October 14, 2025	79.87	80.38	80.38	82.4	79.06	609,563
October 13, 2025	80.28	81.43	81.43	81.88	79.2	909,108
October 10, 2025	85.11	79.19	79.19	85.88	79.11	1.11M
October 09, 2025	84.7	84.61	84.61	85.58	83.44	615,600
October 08, 2025	83	84.47	84.47	85.49	82.8	1.02M
October 07, 2025	88.06	83.66	83.66	89	83.57	993,105
October 06, 2025	89.31	87.69	87.69	93.38	87.66	933,842
October 03, 2025	93.57	88.71	88.71	93.66	88.52	993,620
October 02, 2025	98.1	93.57	93.57	98.35	92.58	1.11M
October 01, 2025	93.54	94.76	94.76	95.59	86.04	2.52M
September 30, 2025	96.29	97.64	97.64	98.58	95	301,700
September 29, 2025	98.92	96.7	96.7	98.92	96.61	395,800
September 26, 2025	96.61	97.48	97.48	98.15	95.22	280,000
September 25, 2025	94.99	97.13	97.13	97.83	93	399,300
September 24, 2025	98.12	97.16	97.16	98.75	96.57	409,064
September 23, 2025	101.06	98.47	98.47	102.93	98.29	704,000
September 22, 2025	96.28	100.44	100.44	100.48	96	697,870
September 19, 2025	96.64	95.65	95.65	96.64	94.54	1.17M
September 18, 2025	94.24	96.66	96.66	97.18	93.47	679,746
September 17, 2025	89.52	91.1	91.1	93	88.49	584,216
September 16, 2025	87.71	89.81	89.81	90.15	87.7	572,300
September 15, 2025	86.14	87.3	87.3	88.15	86	418,149
September 12, 2025	85.87	85.55	85.55	86.18	84.77	274,312
September 11, 2025	83.99	86.36	86.36	87.42	83.51	577,840

Axcelis Technologies, Inc. (ACLS) NASDAQ