5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
-6.69%
3 MONTH PERFORMANCE
-28.32%
6 MONTH PERFORMANCE
-48.94%
YEAR-TO-DATE PERFORMANCE
+3.19%
1 YEAR PERFORMANCE
-42.19%
Axcelis Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $71.64 | $71.62 (-0.03%) | $72.45 | $71.53 | 32,590 | |
| 12/31/2024 | $70.28 | $69.87 (-0.58%) | $71.20 | $69.59 | 413,164 | $2.27 B |
| 12/30/2024 | $70.00 | $70.02 (0.03%) | $70.60 | $68.94 | 416,700 | $2.28 B |
| 12/27/2024 | $71.89 | $71.24 (-0.9%) | $71.92 | $70.05 | 360,523 | $2.32 B |
| 12/26/2024 | $71.03 | $72.05 (1.44%) | $73.24 | $70.74 | 344,238 | $2.35 B |
| 12/24/2024 | $70.83 | $72.10 (1.79%) | $72.10 | $69.94 | 296,000 | $2.35 B |
| 12/23/2024 | $69.88 | $70.74 (1.23%) | $71.20 | $68.50 | 968,197 | $2.30 B |
| 12/20/2024 | $68.51 | $69.47 (1.4%) | $71.17 | $68.23 | 2.32 M | $2.26 B |
| 12/19/2024 | $71.52 | $69.18 (-3.27%) | $71.52 | $68.79 | 674,713 | $2.25 B |
| 12/18/2024 | $75.23 | $70.97 (-5.66%) | $76.64 | $70.21 | 636,170 | $2.31 B |
| 12/17/2024 | $75.60 | $74.83 (-1.02%) | $76.69 | $74.31 | 477,304 | $2.44 B |
| 12/16/2024 | $75.00 | $75.61 (0.81%) | $77.15 | $74.00 | 541,353 | $2.46 B |
| 12/13/2024 | $76.57 | $75.29 (-1.67%) | $77.22 | $74.38 | 490,249 | $2.45 B |
| 12/12/2024 | $75.13 | $75.66 (0.71%) | $76.32 | $74.21 | 335,346 | $2.46 B |
| 12/11/2024 | $77.79 | $75.85 (-2.49%) | $78.52 | $75.10 | 351,522 | $2.47 B |
| 12/10/2024 | $77.65 | $76.49 (-1.49%) | $77.65 | $75.20 | 615,237 | $2.49 B |
| 12/09/2024 | $74.41 | $77.10 (3.62%) | $78.38 | $73.63 | 460,300 | $2.51 B |
| 12/06/2024 | $74.23 | $74.19 (-0.05%) | $74.98 | $73.30 | 444,848 | $2.41 B |
| 12/05/2024 | $76.08 | $73.51 (-3.38%) | $76.37 | $73.19 | 564,746 | $2.39 B |
| 12/04/2024 | $77.70 | $76.23 (-1.89%) | $77.70 | $75.69 | 482,128 | $2.48 B |
| 12/03/2024 | $76.36 | $76.20 (-0.21%) | $76.65 | $74.80 | 448,310 | $2.48 B |
| 12/02/2024 | $74.22 | $77.27 (4.11%) | $78.01 | $74.22 | 599,388 | $2.52 B |
| 11/29/2024 | $74.63 | $74.24 (-0.52%) | $75.58 | $73.93 | 257,900 | $2.42 B |
| 11/27/2024 | $74.56 | $73.51 (-1.41%) | $74.57 | $72.52 | 376,846 | $2.39 B |
| 11/26/2024 | $77.66 | $74.45 (-4.13%) | $77.66 | $73.58 | 587,110 | $2.42 B |
| 11/25/2024 | $76.62 | $77.47 (1.11%) | $77.98 | $75.37 | 849,922 | $2.52 B |
| 11/22/2024 | $73.28 | $75.07 (2.44%) | $75.17 | $73.27 | 546,839 | $2.44 B |
| 11/21/2024 | $71.85 | $73.28 (1.99%) | $73.96 | $70.80 | 582,332 | $2.39 B |
| 11/20/2024 | $69.82 | $71.00 (1.69%) | $71.28 | $69.35 | 899,621 | $2.31 B |
| 11/19/2024 | $71.83 | $70.25 (-2.2%) | $71.83 | $69.85 | 1.01 M | $2.29 B |
| 11/18/2024 | $72.48 | $72.14 (-0.47%) | $74.00 | $71.64 | 1.17 M | $2.35 B |
| 11/15/2024 | $77.25 | $73.22 (-5.22%) | $77.25 | $73.15 | 1.00 M | $2.38 B |
| 11/14/2024 | $80.33 | $78.85 (-1.84%) | $80.90 | $78.61 | 599,200 | $2.57 B |
| 11/13/2024 | $82.10 | $79.72 (-2.9%) | $82.69 | $79.07 | 824,202 | $2.59 B |
| 11/12/2024 | $84.80 | $82.73 (-2.44%) | $85.88 | $80.87 | 883,689 | $2.69 B |
| 11/11/2024 | $84.61 | $85.33 (0.85%) | $85.50 | $83.28 | 752,359 | $2.78 B |
| 11/08/2024 | $85.21 | $85.08 (-0.15%) | $86.84 | $83.08 | 935,700 | $2.77 B |
| 11/07/2024 | $88.50 | $87.10 (-1.58%) | $92.47 | $81.47 | 1.34 M | $2.84 B |
| 11/06/2024 | $87.93 | $87.95 (0.02%) | $90.83 | $86.81 | 856,400 | $2.86 B |
| 11/05/2024 | $85.05 | $85.49 (0.52%) | $86.26 | $85.04 | 541,030 | $2.78 B |
| 11/04/2024 | $85.67 | $85.16 (-0.6%) | $86.97 | $85.05 | 419,000 | $2.77 B |
| 11/01/2024 | $85.50 | $86.09 (0.69%) | $87.02 | $85.47 | 511,600 | $2.81 B |
| 10/31/2024 | $89.57 | $85.31 (-4.76%) | $89.57 | $85.26 | 574,563 | $2.78 B |
| 10/30/2024 | $90.00 | $90.15 (0.17%) | $91.84 | $89.58 | 440,405 | $2.94 B |
| 10/29/2024 | $89.91 | $92.09 (2.42%) | $92.21 | $89.77 | 483,352 | $3.00 B |
| 10/28/2024 | $89.65 | $90.12 (0.52%) | $90.51 | $88.31 | 745,014 | $2.94 B |
| 10/25/2024 | $90.76 | $89.89 (-0.96%) | $91.85 | $89.63 | 553,000 | $2.93 B |
| 10/24/2024 | $91.55 | $89.93 (-1.77%) | $92.76 | $89.83 | 615,120 | $2.93 B |
| 10/23/2024 | $90.90 | $90.04 (-0.95%) | $92.00 | $88.89 | 534,603 | $2.94 B |
| 10/22/2024 | $90.97 | $90.40 (-0.63%) | $91.55 | $90.29 | 317,519 | $2.95 B |
| 10/21/2024 | $92.00 | $91.40 (-0.65%) | $92.31 | $90.45 | 432,550 | $2.98 B |
| 10/18/2024 | $94.53 | $92.26 (-2.4%) | $94.74 | $92.16 | 553,653 | $3.01 B |
| 10/17/2024 | $97.50 | $93.79 (-3.81%) | $98.00 | $93.69 | 713,065 | $3.06 B |
| 10/16/2024 | $97.99 | $95.65 (-2.39%) | $98.10 | $94.71 | 1.03 M | $3.12 B |
| 10/15/2024 | $104.86 | $96.60 (-7.88%) | $107.23 | $96.28 | 1.15 M | $3.15 B |
| 10/14/2024 | $101.62 | $105.10 (3.42%) | $105.39 | $101.62 | 705,250 | $3.43 B |
| 10/11/2024 | $98.75 | $101.18 (2.46%) | $101.87 | $98.37 | 399,049 | $3.30 B |
| 10/10/2024 | $98.24 | $99.33 (1.11%) | $100.17 | $97.50 | 364,400 | $3.24 B |
| 10/09/2024 | $98.59 | $100.15 (1.58%) | $102.05 | $98.15 | 377,832 | $3.26 B |
| 10/08/2024 | $98.95 | $98.50 (-0.45%) | $98.95 | $96.72 | 580,302 | $3.21 B |
| 10/07/2024 | $99.48 | $98.94 (-0.54%) | $100.02 | $98.56 | 475,082 | $3.23 B |
| 10/04/2024 | $102.17 | $100.28 (-1.85%) | $102.54 | $100.17 | 448,826 | $3.27 B |
| 10/03/2024 | $99.66 | $99.61 (-0.05%) | $102.01 | $99.36 | 395,798 | $3.25 B |
| 10/02/2024 | $102.98 | $100.59 (-2.32%) | $104.81 | $100.34 | 603,802 | $3.28 B |