5 DAY PERFORMANCE
+8.10%
1 MONTH PERFORMANCE
+4.67%
3 MONTH PERFORMANCE
+10.03%
6 MONTH PERFORMANCE
+25.18%
YEAR-TO-DATE PERFORMANCE
+15.88%
1 YEAR PERFORMANCE
+27.36%
Axcelis Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $90.19 | $93.10 (3.23%) | $94.65 | $90.19 | 535.27 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 |
| 11/07/2025 | $80.54 | $85.74 (6.46%) | $85.78 | $80.01 | 636.48 K | $2.75 B |
| 11/06/2025 | $84.05 | $82.14 (-2.27%) | $84.98 | $80.54 | 638.88 K | $2.63 B |
| 11/05/2025 | $80.60 | $84.45 (4.78%) | $85.65 | $80.55 | 861.77 K | $2.71 B |
| 11/04/2025 | $89.44 | $80.51 (-9.98%) | $89.44 | $80.47 | 1.49 M | $2.58 B |
| 11/03/2025 | $81.95 | $82.74 (0.96%) | $84.10 | $80.96 | 1.23 M | $2.65 B |
| 10/31/2025 | $81.20 | $79.56 (-2.02%) | $81.61 | $78.89 | 1.15 M | $2.55 B |
| 10/30/2025 | $83.14 | $81.84 (-1.56%) | $84.70 | $81.74 | 599.20 K | $2.62 B |
| 10/29/2025 | $83.47 | $83.14 (-0.4%) | $84.68 | $82.50 | 460.36 K | $2.66 B |
| 10/28/2025 | $82.71 | $82.29 (-0.51%) | $83.40 | $81.89 | 337.95 K | $2.64 B |
| 10/27/2025 | $84.66 | $83.25 (-1.67%) | $85.35 | $82.76 | 452.66 K | $2.67 B |
| 10/24/2025 | $85.38 | $83.31 (-2.42%) | $85.53 | $83.30 | 359.68 K | $2.67 B |
| 10/23/2025 | $80.17 | $84.36 (5.23%) | $84.63 | $80.17 | 517.11 K | $2.70 B |
| 10/22/2025 | $82.74 | $81.40 (-1.62%) | $83.13 | $78.80 | 608.82 K | $2.61 B |
| 10/21/2025 | $83.28 | $83.29 (0.01%) | $84.35 | $82.04 | 480.40 K | $2.67 B |
| 10/20/2025 | $83.98 | $83.88 (-0.12%) | $85.43 | $83.62 | 351.58 K | $2.69 B |
| 10/17/2025 | $82.68 | $82.88 (0.24%) | $83.55 | $82.01 | 407.31 K | $2.66 B |
| 10/16/2025 | $84.94 | $83.62 (-1.55%) | $86.55 | $82.06 | 467.47 K | $2.68 B |
| 10/15/2025 | $82.66 | $83.77 (1.34%) | $83.85 | $80.93 | 771.73 K | $2.68 B |
| 10/14/2025 | $79.87 | $80.38 (0.64%) | $82.40 | $79.06 | 609.56 K | $2.58 B |
| 10/13/2025 | $80.28 | $81.43 (1.43%) | $81.88 | $79.20 | 909.11 K | $2.61 B |
| 10/10/2025 | $85.11 | $79.19 (-6.96%) | $85.88 | $79.11 | 1.11 M | $2.54 B |
| 10/09/2025 | $84.70 | $84.61 (-0.11%) | $85.58 | $83.44 | 615.60 K | $2.71 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.
