5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
+17.67%
3 MONTH PERFORMANCE
+44.88%
6 MONTH PERFORMANCE
+71.11%
YEAR-TO-DATE PERFORMANCE
+36.90%
1 YEAR PERFORMANCE
-5.57%
Axcelis Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2025 | $96.64 | $95.65 (-1.02%) | $96.64 | $94.54 | 1.15 M | $3.07 B |
| 09/18/2025 | $94.24 | $96.66 (2.57%) | $97.18 | $93.47 | 679.70 K | $3.10 B |
| 09/17/2025 | $89.52 | $91.10 (1.76%) | $93.00 | $88.49 | 584.10 K | $2.92 B |
| 09/16/2025 | $87.71 | $89.81 (2.39%) | $90.15 | $87.70 | 572.30 K | $2.88 B |
| 09/15/2025 | $86.14 | $87.30 (1.35%) | $88.15 | $86.00 | 418.15 K | $2.80 B |
| 09/12/2025 | $85.87 | $85.55 (-0.37%) | $86.18 | $84.77 | 274.31 K | $2.74 B |
| 09/11/2025 | $83.99 | $86.36 (2.82%) | $87.42 | $83.51 | 577.84 K | $2.77 B |
| 09/10/2025 | $83.55 | $83.28 (-0.32%) | $83.55 | $82.10 | 300.90 K | $2.67 B |
| 09/09/2025 | $81.74 | $83.08 (1.64%) | $83.75 | $81.66 | 422.30 K | $2.66 B |
| 09/08/2025 | $81.33 | $81.82 (0.6%) | $82.00 | $79.67 | 286.33 K | $2.62 B |
| 09/05/2025 | $79.64 | $80.61 (1.22%) | $81.53 | $79.64 | 331.04 K | $2.58 B |
| 09/04/2025 | $78.22 | $78.79 (0.73%) | $79.43 | $77.32 | 325.80 K | $2.53 B |
| 09/03/2025 | $79.70 | $78.69 (-1.27%) | $80.17 | $77.55 | 823.60 K | $2.52 B |
| 09/02/2025 | $77.32 | $79.60 (2.95%) | $80.07 | $77.16 | 416.94 K | $2.55 B |
| 08/29/2025 | $81.83 | $80.04 (-2.19%) | $82.27 | $79.55 | 385.80 K | $2.57 B |
| 08/28/2025 | $82.05 | $82.01 (-0.05%) | $82.77 | $79.96 | 876.31 K | $2.63 B |
| 08/27/2025 | $81.06 | $81.92 (1.06%) | $82.22 | $80.39 | 292.65 K | $2.63 B |
| 08/26/2025 | $79.82 | $80.91 (1.37%) | $81.82 | $79.78 | 390.31 K | $2.59 B |
| 08/25/2025 | $81.90 | $80.38 (-1.86%) | $82.18 | $80.33 | 293.50 K | $2.58 B |
| 08/22/2025 | $79.38 | $81.29 (2.41%) | $83.36 | $78.86 | 493.60 K | $2.61 B |
| 08/21/2025 | $78.18 | $78.51 (0.42%) | $79.83 | $77.70 | 391.04 K | $2.52 B |
| 08/20/2025 | $80.21 | $79.07 (-1.42%) | $80.40 | $77.71 | 361.96 K | $2.53 B |
| 08/19/2025 | $80.73 | $80.20 (-0.66%) | $82.28 | $79.24 | 340.13 K | $2.57 B |
| 08/18/2025 | $80.51 | $80.73 (0.27%) | $81.70 | $79.77 | 289.75 K | $2.59 B |
| 08/15/2025 | $81.00 | $80.51 (-0.6%) | $81.21 | $78.75 | 618.54 K | $2.58 B |
| 08/14/2025 | $83.75 | $83.76 (0.01%) | $84.15 | $82.51 | 346.30 K | $2.68 B |
| 08/13/2025 | $81.68 | $84.97 (4.03%) | $85.45 | $81.68 | 870.51 K | $2.72 B |
| 08/12/2025 | $78.44 | $81.32 (3.67%) | $82.55 | $78.02 | 580.70 K | $2.61 B |
| 08/11/2025 | $79.60 | $78.00 (-2.01%) | $80.50 | $77.83 | 356.80 K | $2.50 B |
| 08/08/2025 | $80.04 | $79.42 (-0.77%) | $80.23 | $78.52 | 390.09 K | $2.55 B |
| 08/07/2025 | $77.87 | $79.51 (2.11%) | $80.48 | $77.37 | 671.29 K | $2.55 B |
| 08/06/2025 | $77.16 | $75.72 (-1.87%) | $77.83 | $74.88 | 1.09 M | $2.43 B |
| 08/05/2025 | $80.00 | $78.01 (-2.49%) | $84.37 | $75.98 | 1.58 M | $2.50 B |
| 08/04/2025 | $68.98 | $70.88 (2.75%) | $70.92 | $67.49 | 649.12 K | $2.27 B |
| 08/01/2025 | $66.58 | $68.75 (3.26%) | $69.15 | $65.64 | 545.78 K | $2.20 B |
| 07/31/2025 | $71.18 | $67.69 (-4.9%) | $71.18 | $67.16 | 758.26 K | $2.18 B |
| 07/30/2025 | $73.99 | $72.89 (-1.49%) | $74.61 | $71.78 | 433.65 K | $2.35 B |
| 07/29/2025 | $76.24 | $73.17 (-4.03%) | $77.42 | $73.00 | 501.69 K | $2.36 B |
| 07/28/2025 | $74.39 | $75.38 (1.33%) | $75.77 | $73.95 | 482.99 K | $2.43 B |
| 07/25/2025 | $72.66 | $73.40 (1.02%) | $73.49 | $71.82 | 246.57 K | $2.37 B |
| 07/24/2025 | $74.51 | $72.85 (-2.23%) | $74.74 | $71.83 | 476.21 K | $2.35 B |
| 07/23/2025 | $75.73 | $74.84 (-1.18%) | $76.28 | $73.10 | 436.95 K | $2.41 B |
| 07/22/2025 | $74.81 | $75.25 (0.59%) | $76.40 | $73.30 | 555.60 K | $2.43 B |
| 07/21/2025 | $71.63 | $74.54 (4.06%) | $75.27 | $71.63 | 708.02 K | $2.40 B |
| 07/18/2025 | $72.43 | $70.96 (-2.03%) | $72.86 | $70.67 | 303.30 K | $2.29 B |
| 07/17/2025 | $71.28 | $71.52 (0.34%) | $72.34 | $70.65 | 367.88 K | $2.31 B |
| 07/16/2025 | $70.62 | $71.64 (1.44%) | $71.95 | $69.18 | 315.44 K | $2.31 B |
| 07/15/2025 | $73.52 | $71.75 (-2.41%) | $74.17 | $71.01 | 420.91 K | $2.31 B |
| 07/14/2025 | $73.82 | $71.46 (-3.2%) | $74.15 | $70.39 | 362.40 K | $2.31 B |
| 07/11/2025 | $74.42 | $74.86 (0.59%) | $76.19 | $74.00 | 378.91 K | $2.41 B |
| 07/10/2025 | $75.07 | $75.65 (0.77%) | $76.80 | $74.50 | 371.69 K | $2.44 B |
| 07/09/2025 | $73.82 | $74.37 (0.75%) | $75.01 | $72.83 | 330.56 K | $2.40 B |
| 07/08/2025 | $71.29 | $74.21 (4.1%) | $74.82 | $71.29 | 517.31 K | $2.39 B |
| 07/07/2025 | $71.69 | $70.95 (-1.03%) | $73.15 | $70.64 | 341.98 K | $2.29 B |
| 07/03/2025 | $72.90 | $73.04 (0.19%) | $73.48 | $72.30 | 255.24 K | $2.36 B |
| 07/02/2025 | $71.99 | $72.95 (1.33%) | $74.15 | $71.72 | 491.65 K | $2.35 B |
| 07/01/2025 | $69.11 | $71.99 (4.17%) | $72.50 | $68.51 | 465.96 K | $2.32 B |
| 06/30/2025 | $70.05 | $69.69 (-0.51%) | $71.01 | $69.29 | 465.34 K | $2.25 B |
| 06/27/2025 | $70.85 | $69.69 (-1.64%) | $71.38 | $68.33 | 1.29 M | $2.25 B |
| 06/26/2025 | $71.20 | $70.92 (-0.39%) | $72.40 | $70.21 | 514.93 K | $2.29 B |
| 06/25/2025 | $70.25 | $70.16 (-0.13%) | $70.89 | $69.06 | 719.95 K | $2.26 B |
| 06/24/2025 | $68.00 | $69.64 (2.41%) | $70.00 | $67.38 | 533.32 K | $2.25 B |
| 06/23/2025 | $65.99 | $66.53 (0.82%) | $67.03 | $65.00 | 317.19 K | $2.15 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.
