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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	74.51	72.85	72.85	74.74	71.83	476,214
July 23, 2025	75.73	74.84	74.84	76.28	73.1	436,952
July 22, 2025	74.81	75.25	75.25	76.4	73.3	555,600
July 21, 2025	71.63	74.54	74.54	75.27	71.63	708,023
July 18, 2025	72.43	70.96	70.96	72.86	70.67	303,300
July 17, 2025	71.28	71.52	71.52	72.34	70.65	367,875
July 16, 2025	70.62	71.64	71.64	71.95	69.18	315,442
July 15, 2025	73.52	71.75	71.75	74.17	71.01	420,909
July 14, 2025	73.82	71.46	71.46	74.15	70.39	362,400
July 11, 2025	74.42	74.86	74.86	76.19	74	378,910
July 10, 2025	75.07	75.65	75.65	76.8	74.5	336,953
July 09, 2025	73.82	74.37	74.37	75.01	72.83	330,556
July 08, 2025	71.29	74.21	74.21	74.82	71.29	517,306
July 07, 2025	71.69	70.95	70.95	73.15	70.64	341,977
July 03, 2025	72.9	73.04	73.04	73.48	72.3	255,242
July 02, 2025	71.99	72.95	72.95	74.15	71.72	491,648
July 01, 2025	69.11	71.99	71.99	72.5	68.51	465,956
June 30, 2025	70.05	69.69	69.69	71.01	69.29	465,343
June 27, 2025	70.85	69.69	69.69	71.38	68.33	1.29M
June 26, 2025	71.2	70.92	70.92	72.4	70.21	514,929
June 25, 2025	70.25	70.16	70.16	70.89	69.06	719,946
June 24, 2025	68	69.64	69.64	70	67.38	533,317
June 23, 2025	65.99	66.53	66.53	67.03	65	317,190
June 20, 2025	67.96	66.02	66.02	68.58	64.62	588,129
June 18, 2025	68.94	66.89	66.89	69.12	66.2	465,423
June 17, 2025	68.53	68.48	68.48	69.79	68.28	468,746
June 16, 2025	66.56	68.96	68.96	69.13	66.41	538,640
June 13, 2025	66.87	65.07	65.07	67.5	64.26	776,668
June 12, 2025	67.63	68.91	68.91	68.99	67.37	610,627
June 11, 2025	71.5	67.93	67.93	71.5	67.5	931,770
June 10, 2025	68.16	70.76	70.76	73.57	68.16	1.56M
June 09, 2025	64.73	67.61	67.61	68.93	64.17	1.09M
June 06, 2025	61.92	63.51	63.51	63.87	61.5	480,840
June 05, 2025	62.2	60.35	60.35	62.88	59.99	598,700
June 04, 2025	58.81	61.49	61.49	62.24	58.47	558,617
June 03, 2025	56.76	59.27	59.27	59.39	56.2	487,264
June 02, 2025	56.34	56.46	56.46	57.5	56.19	472,313
May 30, 2025	57.54	56.34	56.34	57.85	55.93	728,824
May 29, 2025	59.02	58	58	59.74	57.56	423,418
May 28, 2025	59.65	57.55	57.55	60.6	57.4	525,323
May 27, 2025	59.43	59.67	59.67	61.03	59.08	421,000
May 23, 2025	57.1	58.32	58.32	59.04	56.65	326,385
May 22, 2025	58.63	59.05	59.05	60.2	58.41	301,135
May 21, 2025	61.43	59.07	59.07	61.8	58.99	384,839

Axcelis Technologies, Inc. (ACLS) NASDAQ