5 DAY PERFORMANCE
+12.05%
1 MONTH PERFORMANCE
+6.79%
3 MONTH PERFORMANCE
+37.74%
6 MONTH PERFORMANCE
+24.35%
YEAR-TO-DATE PERFORMANCE
+13.67%
1 YEAR PERFORMANCE
-29.39%
Axcelis Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/20/2025 | $67.96 | $66.02 (-2.85%) | $68.58 | $64.62 | 588.13 K | $2.13 B |
| 06/18/2025 | $68.94 | $66.89 (-2.97%) | $69.12 | $66.20 | 465.42 K | $2.16 B |
| 06/17/2025 | $68.53 | $68.48 (-0.07%) | $69.79 | $68.28 | 468.75 K | $2.21 B |
| 06/16/2025 | $66.56 | $68.96 (3.61%) | $69.13 | $66.41 | 538.64 K | $2.22 B |
| 06/13/2025 | $66.87 | $65.07 (-2.69%) | $67.50 | $64.26 | 776.67 K | $2.10 B |
| 06/12/2025 | $67.63 | $68.91 (1.89%) | $68.99 | $67.37 | 610.63 K | $2.22 B |
| 06/11/2025 | $71.50 | $67.93 (-4.99%) | $71.50 | $67.50 | 931.77 K | $2.19 B |
| 06/10/2025 | $68.16 | $70.76 (3.81%) | $73.57 | $68.16 | 1.56 M | $2.28 B |
| 06/09/2025 | $64.73 | $67.61 (4.45%) | $68.93 | $64.17 | 1.09 M | $2.18 B |
| 06/06/2025 | $61.92 | $63.51 (2.57%) | $63.87 | $61.50 | 480.84 K | $2.05 B |
| 06/05/2025 | $62.20 | $60.35 (-2.97%) | $62.88 | $59.99 | 598.70 K | $1.95 B |
| 06/04/2025 | $58.81 | $61.49 (4.56%) | $62.24 | $58.47 | 558.62 K | $1.98 B |
| 06/03/2025 | $56.76 | $59.27 (4.42%) | $59.39 | $56.20 | 487.26 K | $1.91 B |
| 06/02/2025 | $56.34 | $56.46 (0.21%) | $57.50 | $56.19 | 472.31 K | $1.82 B |
| 05/30/2025 | $57.54 | $56.34 (-2.09%) | $57.85 | $55.93 | 728.82 K | $1.82 B |
| 05/29/2025 | $59.02 | $58.00 (-1.73%) | $59.74 | $57.56 | 423.42 K | $1.87 B |
| 05/28/2025 | $59.65 | $57.55 (-3.52%) | $60.60 | $57.40 | 525.32 K | $1.86 B |
| 05/27/2025 | $59.43 | $59.67 (0.4%) | $61.03 | $59.08 | 421.00 K | $1.92 B |
| 05/23/2025 | $57.10 | $58.32 (2.14%) | $59.04 | $56.65 | 326.44 K | $1.88 B |
| 05/22/2025 | $58.63 | $59.05 (0.72%) | $60.20 | $58.41 | 301.14 K | $1.90 B |
| 05/21/2025 | $61.43 | $59.07 (-3.84%) | $61.80 | $58.99 | 384.84 K | $1.91 B |
| 05/20/2025 | $61.40 | $62.46 (1.73%) | $62.50 | $61.40 | 424.94 K | $2.01 B |
| 05/19/2025 | $60.18 | $62.01 (3.04%) | $62.14 | $60.10 | 388.70 K | $2.00 B |
| 05/16/2025 | $62.38 | $61.58 (-1.28%) | $62.38 | $61.20 | 396.02 K | $1.99 B |
| 05/15/2025 | $61.66 | $62.67 (1.64%) | $62.79 | $60.82 | 522.22 K | $2.02 B |
| 05/14/2025 | $62.76 | $62.75 (-0.02%) | $63.43 | $61.94 | 542.33 K | $2.02 B |
| 05/13/2025 | $62.30 | $62.86 (0.9%) | $64.15 | $62.24 | 511.54 K | $2.03 B |
| 05/12/2025 | $62.00 | $62.15 (0.24%) | $64.69 | $61.50 | 786.84 K | $2.00 B |
| 05/09/2025 | $59.15 | $57.66 (-2.52%) | $59.58 | $57.04 | 552.80 K | $1.86 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.
