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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	83.55	83.28	83.28	83.55	82.1	300,900
September 09, 2025	81.74	83.08	83.08	83.75	81.66	422,298
September 08, 2025	81.33	81.82	81.82	82	79.67	286,334
September 05, 2025	79.64	80.61	80.61	81.53	79.64	331,039
September 04, 2025	78.22	78.79	78.79	79.43	77.32	325,800
September 03, 2025	79.7	78.69	78.69	80.17	77.55	823,602
September 02, 2025	77.32	79.6	79.6	80.07	77.16	416,942
August 29, 2025	81.83	80.04	80.04	82.27	79.55	385,800
August 28, 2025	82.05	82.01	82.01	82.77	79.96	876,308
August 27, 2025	81.06	81.92	81.92	82.22	80.39	292,654
August 26, 2025	79.82	80.91	80.97	81.82	79.78	359,942
August 25, 2025	81.9	80.38	80.38	82.18	80.33	293,504
August 22, 2025	79.38	81.29	81.29	83.36	78.86	493,600
August 21, 2025	78.18	78.51	78.51	79.83	77.7	391,044
August 20, 2025	80.21	79.07	79.07	80.4	77.71	361,963
August 19, 2025	80.73	80.2	80.2	82.28	79.24	340,130
August 18, 2025	80.51	80.73	80.73	81.7	79.77	289,749
August 15, 2025	81	80.51	80.51	81.21	78.75	618,543
August 14, 2025	83.75	83.76	83.76	84.15	82.51	346,300
August 13, 2025	81.68	84.97	84.97	85.45	81.68	870,514
August 12, 2025	78.44	81.32	81.32	82.55	78.02	580,697
August 11, 2025	79.6	78	78	80.5	77.83	356,800
August 08, 2025	80.04	79.42	79.42	80.23	78.52	390,090
August 07, 2025	77.87	79.51	79.51	80.48	77.37	671,290
August 06, 2025	77.16	75.72	75.72	77.83	74.88	1.09M
August 05, 2025	80	78.01	78.01	84.37	75.98	1.58M
August 04, 2025	68.98	70.88	70.88	70.92	67.49	649,115
August 01, 2025	66.58	68.75	68.75	69.15	65.64	545,780
July 31, 2025	71.18	67.69	67.69	71.18	67.16	758,262
July 30, 2025	73.99	72.89	72.89	74.61	71.78	433,650
July 29, 2025	76.24	73.17	73.17	77.42	73	501,688
July 28, 2025	74.39	75.38	75.38	75.77	73.95	482,986
July 25, 2025	72.66	73.4	73.4	73.49	71.82	246,571

Axcelis Technologies, Inc. (ACLS) NASDAQ