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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.3	80.16	80.16	80.89	76.45	1.26M
February 19, 2026	80.82	80.62	80.62	82.88	77.5	1.64M
February 18, 2026	79.28	82.01	82.01	84.52	75.31	5.14M
February 17, 2026	92.74	98.5	98.5	99.11	90.26	1.71M
February 13, 2026	91.85	94.55	94.55	95.55	91.5	1.09M
February 12, 2026	92.5	90.54	90.54	94.52	89.77	577,563
February 11, 2026	91.71	91.82	91.82	93.4	89.59	713,100
February 10, 2026	85.89	89.05	89.05	90.82	85.47	570,169
February 09, 2026	85.47	85.47	85.47	85.56	83.71	635,819
February 06, 2026	82.13	86.08	86.08	87.64	82.01	559,606
February 05, 2026	81.75	81.49	81.49	82.5	79.35	1.1M
February 04, 2026	85.12	82.76	82.76	87.18	82.55	988,229
February 03, 2026	89.32	84.37	84.37	91.01	81.33	1.09M
February 02, 2026	85.89	88.81	88.81	90.52	85.64	514,553
January 30, 2026	89.66	88.07	88.07	92.5	87.42	552,228
January 29, 2026	91.96	92.2	92.2	93.21	88.52	535,500
January 28, 2026	93.64	91.23	91.23	94.35	89.23	550,870
January 27, 2026	90.31	91.04	91.04	92.61	90.04	428,400
January 26, 2026	90.87	89.17	89.17	92.05	89.02	382,800
January 23, 2026	94.75	91.12	91.12	94.92	89.73	572,531
January 22, 2026	95.56	94.96	94.96	96.37	93.53	485,500
January 21, 2026	89.94	93.42	93.42	94.68	88.47	474,451
January 20, 2026	90.8	88.16	88.16	92.14	88.05	546,578
January 16, 2026	98.28	93.12	93.12	100	93.03	556,662
January 15, 2026	99	96.5	96.5	100.62	95.9	526,252
January 14, 2026	96.62	93.22	93.22	96.62	92.31	564,323
January 13, 2026	96.37	97.04	97.04	97.84	95.49	519,847
January 12, 2026	92.94	95.72	95.72	97.8	92.94	644,507
January 09, 2026	90.19	93.1	93.1	94.65	90.19	535,495
January 08, 2026	92.31	89.89	89.89	92.9	87.74	893,600
January 07, 2026	91.78	92.99	92.99	94.69	91.25	737,525
January 06, 2026	89.85	93.9	93.9	95.5	89.85	664,561
January 05, 2026	88.2	89.04	89.04	91.28	88.05	625,883
January 02, 2026	81.61	86.12	86.12	86.97	81.61	436,616
December 31, 2025	81.64	80.34	80.34	81.64	80.04	217,209
December 30, 2025	82	81.55	81.55	82.64	81.36	163,539
December 29, 2025	82	81.82	81.82	83	80.9	237,526
December 26, 2025	83.72	82.61	82.61	83.72	82.29	211,428
December 24, 2025	84.16	82.8	82.8	84.35	82.13	189,602
December 23, 2025	82.85	83.7	83.7	84.26	82.02	294,000
December 22, 2025	84.27	83.15	83.15	84.6	82.57	325,400
December 19, 2025	80.97	82.72	82.72	83.99	80.97	875,600
December 18, 2025	83.78	81.13	81.13	85.85	80.69	437,565
December 17, 2025	86.05	81.65	81.65	87.11	80.52	630,521
December 16, 2025	86.84	86.32	86.32	87.85	84.41	561,652
December 15, 2025	86.16	87.26	87.26	87.61	83.61	638,405
December 12, 2025	88.12	85.61	85.61	88.88	83.47	720,061
December 11, 2025	90.25	89.08	89.08	91.63	88.54	645,978
December 10, 2025	88.11	90.34	90.34	92.02	88.11	706,800
December 09, 2025	90.33	88.95	88.95	90.69	88.23	591,407
December 08, 2025	91.92	91.14	91.14	93.22	90.26	535,510
December 05, 2025	89.82	90.82	90.82	91.89	89.43	449,100
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

Axcelis Technologies, Inc. (ACLS) NASDAQ