-
5 DAY PERFORMANCE
+4.08% -
1 MONTH PERFORMANCE
-16.61% -
3 MONTH PERFORMANCE
-34.27% -
6 MONTH PERFORMANCE
-31.28% -
YEAR-TO-DATE PERFORMANCE
-42.11% -
1 YEAR PERFORMANCE
-41.40%
Axcelis Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $73.28 | $75.07 (2.44%) | $75.17 | $73.27 | 522,891 | $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 |
| 10/01/2024 | $104.99 | $101.76 (-3.08%) | $105.00 | $99.39 | 517,171 | $3.32 B |
| 09/30/2024 | $104.94 | $104.85 (-0.09%) | $106.97 | $103.90 | 581,300 | $3.42 B |
| 09/27/2024 | $109.01 | $107.37 (-1.5%) | $109.47 | $106.76 | 360,900 | $3.50 B |
| 09/26/2024 | $108.68 | $108.05 (-0.58%) | $110.17 | $105.40 | 846,132 | $3.52 B |
| 09/25/2024 | $103.42 | $101.75 (-1.61%) | $104.15 | $101.54 | 402,019 | $3.32 B |
| 09/24/2024 | $103.38 | $103.55 (0.16%) | $104.95 | $102.00 | 446,048 | $3.38 B |
| 09/23/2024 | $102.44 | $102.54 (0.1%) | $103.40 | $101.38 | 479,809 | $3.34 B |
| 09/20/2024 | $100.32 | $101.29 (0.97%) | $101.87 | $98.59 | 3.09 M | $3.30 B |
| 09/19/2024 | $102.27 | $102.23 (-0.04%) | $102.99 | $100.07 | 677,053 | $3.33 B |
| 09/18/2024 | $101.01 | $97.84 (-3.14%) | $101.82 | $97.64 | 615,942 | $3.19 B |
| 09/17/2024 | $101.00 | $99.77 (-1.22%) | $101.20 | $97.82 | 505,430 | $3.25 B |
| 09/16/2024 | $100.83 | $98.86 (-1.95%) | $101.13 | $96.23 | 864,146 | $3.22 B |
| 09/13/2024 | $100.76 | $103.27 (2.49%) | $103.68 | $100.69 | 440,265 | $3.37 B |
| 09/12/2024 | $101.88 | $99.59 (-2.25%) | $101.88 | $97.94 | 352,000 | $3.25 B |
| 09/11/2024 | $98.58 | $101.53 (2.99%) | $101.76 | $95.83 | 725,010 | $3.31 B |
| 09/10/2024 | $98.07 | $97.63 (-0.45%) | $98.38 | $95.62 | 432,400 | $3.18 B |
| 09/09/2024 | $98.28 | $97.56 (-0.73%) | $99.32 | $97.00 | 458,740 | $3.18 B |
| 09/06/2024 | $100.68 | $96.98 (-3.68%) | $100.87 | $95.91 | 660,842 | $3.16 B |
| 09/05/2024 | $98.50 | $100.74 (2.27%) | $102.05 | $98.50 | 422,822 | $3.28 B |
| 09/04/2024 | $99.93 | $100.01 (0.08%) | $101.67 | $97.77 | 622,800 | $3.26 B |
| 09/03/2024 | $107.00 | $101.04 (-5.57%) | $107.01 | $100.67 | 869,400 | $3.29 B |
| 08/30/2024 | $111.73 | $109.33 (-2.15%) | $112.46 | $108.23 | 631,508 | $3.56 B |
| 08/29/2024 | $110.73 | $109.48 (-1.13%) | $113.37 | $108.71 | 368,927 | $3.57 B |
| 08/28/2024 | $109.92 | $109.02 (-0.82%) | $111.18 | $106.50 | 417,030 | $3.55 B |
| 08/27/2024 | $109.35 | $110.88 (1.4%) | $111.18 | $107.21 | 432,559 | $3.61 B |
| 08/26/2024 | $113.36 | $109.80 (-3.14%) | $113.75 | $109.26 | 488,228 | $3.58 B |
| 08/23/2024 | $112.11 | $114.22 (1.88%) | $115.37 | $111.09 | 529,218 | $3.72 B |