5 DAY PERFORMANCE
+9.63%
1 MONTH PERFORMANCE
-4.04%
3 MONTH PERFORMANCE
+2.20%
6 MONTH PERFORMANCE
+12.49%
YEAR-TO-DATE PERFORMANCE
+11.20%
1 YEAR PERFORMANCE
+32.20%
Axcelis Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $85.89 | $89.10 (3.74%) | $90.00 | $85.89 | 178.43 K | |
| 02/09/2026 | $85.47 | $85.47 (0%) | $85.56 | $83.71 | 635.82 K | $2.68 B |
| 02/06/2026 | $82.13 | $86.08 (4.81%) | $87.64 | $82.01 | 559.61 K | $2.70 B |
| 02/05/2026 | $81.75 | $81.49 (-0.32%) | $82.50 | $79.35 | 1.10 M | $2.55 B |
| 02/04/2026 | $85.12 | $82.76 (-2.77%) | $87.18 | $82.55 | 988.23 K | $2.59 B |
| 02/03/2026 | $89.32 | $84.37 (-5.54%) | $91.01 | $81.33 | 1.09 M | $2.64 B |
| 02/02/2026 | $85.89 | $88.81 (3.4%) | $90.52 | $85.64 | 515.24 K | $2.78 B |
| 01/30/2026 | $89.66 | $88.07 (-1.77%) | $92.50 | $87.42 | 552.23 K | $2.76 B |
| 01/29/2026 | $91.96 | $92.20 (0.26%) | $93.21 | $88.52 | 535.50 K | $2.89 B |
| 01/28/2026 | $93.64 | $91.23 (-2.57%) | $94.35 | $89.23 | 550.87 K | $2.86 B |
| 01/27/2026 | $90.31 | $91.04 (0.81%) | $92.61 | $90.04 | 428.40 K | $2.85 B |
| 01/26/2026 | $90.87 | $89.17 (-1.87%) | $92.05 | $89.02 | 382.80 K | $2.79 B |
| 01/23/2026 | $94.75 | $91.12 (-3.83%) | $94.92 | $89.73 | 572.53 K | $2.85 B |
| 01/22/2026 | $95.56 | $94.96 (-0.63%) | $96.37 | $93.53 | 485.50 K | $2.97 B |
| 01/21/2026 | $89.94 | $93.42 (3.87%) | $94.68 | $88.47 | 474.45 K | $2.92 B |
| 01/20/2026 | $90.80 | $88.16 (-2.91%) | $92.14 | $88.05 | 546.58 K | $2.76 B |
| 01/16/2026 | $98.28 | $93.12 (-5.25%) | $100.00 | $93.03 | 556.66 K | $2.92 B |
| 01/15/2026 | $99.00 | $96.50 (-2.53%) | $100.62 | $95.90 | 526.25 K | $3.02 B |
| 01/14/2026 | $96.62 | $93.22 (-3.52%) | $96.62 | $92.31 | 564.32 K | $2.92 B |
| 01/13/2026 | $96.37 | $97.04 (0.7%) | $97.84 | $95.49 | 519.85 K | $3.04 B |
| 01/12/2026 | $92.94 | $95.72 (2.99%) | $97.80 | $92.94 | 644.51 K | $3.00 B |
| 01/09/2026 | $90.19 | $93.10 (3.23%) | $94.65 | $90.19 | 535.50 K | $2.91 B |
| 01/08/2026 | $92.31 | $89.89 (-2.62%) | $92.90 | $87.74 | 893.60 K | $2.81 B |
| 01/07/2026 | $91.78 | $92.99 (1.32%) | $94.69 | $91.25 | 737.53 K | $2.91 B |
| 01/06/2026 | $89.85 | $93.90 (4.51%) | $95.50 | $89.85 | 664.56 K | $2.94 B |
| 01/05/2026 | $88.20 | $89.04 (0.95%) | $91.28 | $88.05 | 625.88 K | $2.79 B |
| 01/02/2026 | $81.61 | $86.12 (5.53%) | $86.97 | $81.61 | 436.62 K | $2.70 B |
| 12/31/2025 | $81.64 | $80.34 (-1.59%) | $81.64 | $80.04 | 217.21 K | $2.52 B |
| 12/30/2025 | $82.00 | $81.55 (-0.55%) | $82.64 | $81.36 | 163.54 K | $2.55 B |
| 12/29/2025 | $82.00 | $81.82 (-0.22%) | $83.00 | $80.90 | 237.53 K | $2.56 B |
| 12/26/2025 | $83.72 | $82.61 (-1.33%) | $83.72 | $82.29 | 211.43 K | $2.65 B |
| 12/24/2025 | $84.16 | $82.80 (-1.62%) | $84.35 | $82.13 | 189.60 K | $2.65 B |
| 12/23/2025 | $82.85 | $83.70 (1.03%) | $84.26 | $82.02 | 294.00 K | $2.68 B |
| 12/22/2025 | $84.27 | $83.15 (-1.33%) | $84.60 | $82.57 | 325.40 K | $2.67 B |
| 12/19/2025 | $80.97 | $82.72 (2.16%) | $83.99 | $80.97 | 875.60 K | $2.65 B |
| 12/18/2025 | $83.78 | $81.13 (-3.16%) | $85.85 | $80.69 | 437.57 K | $2.60 B |
| 12/17/2025 | $86.05 | $81.65 (-5.11%) | $87.11 | $80.52 | 630.52 K | $2.62 B |
| 12/16/2025 | $86.84 | $86.32 (-0.6%) | $87.85 | $84.41 | 561.65 K | $2.77 B |
| 12/15/2025 | $86.16 | $87.26 (1.28%) | $87.61 | $83.61 | 638.41 K | $2.80 B |
| 12/12/2025 | $88.12 | $85.61 (-2.85%) | $88.88 | $83.47 | 720.10 K | $2.74 B |
| 12/11/2025 | $90.25 | $89.08 (-1.3%) | $91.63 | $88.54 | 645.98 K | $2.86 B |
| 12/10/2025 | $88.11 | $90.34 (2.53%) | $92.02 | $88.11 | 706.80 K | $2.90 B |
| 12/09/2025 | $90.33 | $88.95 (-1.53%) | $90.69 | $88.23 | 591.41 K | $2.85 B |
| 12/08/2025 | $91.92 | $91.14 (-0.85%) | $93.22 | $90.26 | 535.51 K | $2.92 B |
| 12/05/2025 | $89.82 | $90.82 (1.11%) | $91.89 | $89.43 | 449.10 K | $2.91 B |
| 12/04/2025 | $87.05 | $89.10 (2.35%) | $89.74 | $85.76 | 472.38 K | $2.86 B |
| 12/03/2025 | $82.96 | $88.02 (6.1%) | $88.90 | $81.49 | 656.63 K | $2.82 B |
| 12/02/2025 | $81.87 | $82.43 (0.68%) | $82.93 | $80.73 | 522.47 K | $2.64 B |
| 12/01/2025 | $81.40 | $81.51 (0.14%) | $83.02 | $80.52 | 518.82 K | $2.61 B |
| 11/28/2025 | $82.16 | $82.77 (0.74%) | $83.36 | $81.68 | 132.80 K | $2.65 B |
| 11/26/2025 | $82.77 | $82.13 (-0.77%) | $84.26 | $81.92 | 611.50 K | $2.63 B |
| 11/25/2025 | $79.67 | $82.75 (3.87%) | $83.67 | $79.37 | 512.52 K | $2.65 B |
| 11/24/2025 | $77.16 | $78.89 (2.24%) | $79.25 | $77.16 | 454.41 K | $2.53 B |
| 11/21/2025 | $73.90 | $76.88 (4.03%) | $78.29 | $73.60 | 597.70 K | $2.46 B |
| 11/20/2025 | $78.96 | $74.12 (-6.13%) | $79.96 | $73.77 | 505.60 K | $2.38 B |
| 11/19/2025 | $78.01 | $77.85 (-0.21%) | $79.42 | $77.64 | 386.29 K | $2.50 B |
| 11/18/2025 | $78.47 | $77.70 (-0.98%) | $79.53 | $76.69 | 622.40 K | $2.49 B |
| 11/17/2025 | $80.90 | $80.53 (-0.46%) | $82.35 | $79.58 | 444.12 K | $2.58 B |
| 11/14/2025 | $79.99 | $81.54 (1.94%) | $82.50 | $78.66 | 481.69 K | $2.61 B |
| 11/13/2025 | $84.12 | $82.62 (-1.78%) | $85.57 | $81.00 | 719.20 K | $2.65 B |
| 11/12/2025 | $86.45 | $85.42 (-1.19%) | $88.37 | $85.23 | 509.60 K | $2.74 B |
| 11/11/2025 | $87.45 | $85.58 (-2.14%) | $87.45 | $83.50 | 573.21 K | $2.74 B |
| 11/10/2025 | $87.95 | $87.42 (-0.6%) | $89.80 | $86.11 | 654.54 K | $2.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
