5 DAY PERFORMANCE
+7.61%
1 MONTH PERFORMANCE
+16.77%
3 MONTH PERFORMANCE
-20.40%
6 MONTH PERFORMANCE
-39.25%
YEAR-TO-DATE PERFORMANCE
-25.15%
1 YEAR PERFORMANCE
-53.07%
Axcelis Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $50.46 | $52.30 (3.65%) | $53.46 | $50.46 | 913.57 K | $1.70 B |
| 05/01/2025 | $49.54 | $49.11 (-0.87%) | $50.61 | $49.10 | 746.24 K | $1.59 B |
| 04/30/2025 | $46.66 | $48.98 (4.97%) | $49.14 | $46.52 | 635.62 K | $1.59 B |
| 04/29/2025 | $47.90 | $47.87 (-0.06%) | $48.99 | $47.52 | 368.73 K | $1.55 B |
| 04/28/2025 | $49.80 | $48.60 (-2.41%) | $50.62 | $47.91 | 536.07 K | $1.58 B |
| 04/25/2025 | $48.23 | $49.84 (3.34%) | $50.05 | $47.96 | 326.00 K | $1.62 B |
| 04/24/2025 | $47.37 | $48.90 (3.23%) | $49.60 | $46.80 | 816.79 K | $1.59 B |
| 04/23/2025 | $47.43 | $45.94 (-3.14%) | $48.69 | $45.71 | 523.37 K | $1.49 B |
| 04/22/2025 | $45.27 | $45.10 (-0.38%) | $46.00 | $44.08 | 606.70 K | $1.46 B |
| 04/21/2025 | $43.00 | $45.23 (5.19%) | $45.40 | $43.00 | 547.62 K | $1.47 B |
| 04/17/2025 | $44.52 | $44.78 (0.58%) | $44.96 | $43.90 | 448.97 K | $1.45 B |
| 04/16/2025 | $45.01 | $44.62 (-0.87%) | $46.14 | $43.33 | 443.60 K | $1.45 B |
| 04/15/2025 | $47.43 | $47.17 (-0.55%) | $48.22 | $46.55 | 503.31 K | $1.53 B |
| 04/14/2025 | $48.20 | $47.48 (-1.49%) | $48.44 | $46.53 | 586.90 K | $1.54 B |
| 04/11/2025 | $44.97 | $47.05 (4.63%) | $47.24 | $44.12 | 518.60 K | $1.53 B |
| 04/10/2025 | $46.53 | $45.22 (-2.82%) | $47.06 | $43.94 | 868.69 K | $1.47 B |
| 04/09/2025 | $42.88 | $48.90 (14.04%) | $50.46 | $41.38 | 1.24 M | $1.59 B |
| 04/08/2025 | $46.71 | $42.68 (-8.63%) | $47.07 | $41.83 | 1.37 M | $1.38 B |
| 04/07/2025 | $40.82 | $44.85 (9.87%) | $47.52 | $40.40 | 1.80 M | $1.45 B |
| 04/04/2025 | $43.03 | $42.42 (-1.42%) | $43.86 | $40.40 | 1.42 M | $1.38 B |
| 04/03/2025 | $48.54 | $44.79 (-7.73%) | $48.98 | $44.79 | 896.72 K | $1.45 B |
| 04/02/2025 | $49.55 | $50.96 (2.85%) | $51.38 | $49.28 | 447.36 K | $1.65 B |
| 04/01/2025 | $49.32 | $50.32 (2.03%) | $51.36 | $48.64 | 606.74 K | $1.63 B |
| 03/31/2025 | $48.92 | $49.67 (1.53%) | $49.86 | $47.23 | 796.64 K | $1.61 B |
| 03/28/2025 | $53.39 | $49.71 (-6.89%) | $53.77 | $49.69 | 920.84 K | $1.61 B |
| 03/27/2025 | $55.07 | $53.78 (-2.34%) | $55.28 | $53.68 | 363.51 K | $1.74 B |
| 03/26/2025 | $55.89 | $55.57 (-0.57%) | $56.36 | $54.58 | 446.65 K | $1.80 B |
| 03/25/2025 | $57.23 | $56.15 (-1.89%) | $57.77 | $56.08 | 335.70 K | $1.82 B |
| 03/24/2025 | $57.29 | $57.55 (0.45%) | $58.41 | $56.72 | 397.75 K | $1.87 B |
| 03/21/2025 | $55.50 | $55.90 (0.72%) | $56.92 | $54.56 | 1.53 M | $1.81 B |
| 03/20/2025 | $56.42 | $56.72 (0.53%) | $57.74 | $56.42 | 405.75 K | $1.84 B |
| 03/19/2025 | $57.05 | $57.38 (0.58%) | $58.17 | $56.82 | 420.42 K | $1.86 B |
| 03/18/2025 | $57.64 | $57.19 (-0.78%) | $58.12 | $57.14 | 510.20 K | $1.85 B |
| 03/17/2025 | $58.08 | $58.27 (0.33%) | $59.72 | $58.01 | 543.39 K | $1.89 B |
| 03/14/2025 | $58.80 | $58.47 (-0.56%) | $60.11 | $58.29 | 557.54 K | $1.90 B |
| 03/13/2025 | $59.12 | $58.17 (-1.61%) | $60.80 | $57.21 | 629.00 K | $1.89 B |
| 03/12/2025 | $59.92 | $59.42 (-0.83%) | $60.71 | $58.32 | 903.33 K | $1.93 B |
| 03/11/2025 | $60.01 | $57.60 (-4.02%) | $60.01 | $56.22 | 747.30 K | $1.87 B |
| 03/10/2025 | $59.28 | $59.97 (1.16%) | $60.92 | $59.25 | 709.98 K | $1.94 B |
| 03/07/2025 | $58.84 | $60.63 (3.04%) | $61.20 | $58.44 | 663.20 K | $1.97 B |
| 03/06/2025 | $58.03 | $58.88 (1.46%) | $60.04 | $57.08 | 739.70 K | $1.91 B |
| 03/05/2025 | $57.30 | $58.54 (2.16%) | $58.69 | $56.53 | 563.63 K | $1.90 B |
| 03/04/2025 | $55.24 | $56.30 (1.92%) | $57.55 | $55.23 | 725.39 K | $1.83 B |
| 03/03/2025 | $56.00 | $54.87 (-2.02%) | $57.33 | $54.09 | 935.23 K | $1.78 B |
| 02/28/2025 | $55.04 | $54.79 (-0.45%) | $55.85 | $53.67 | 787.90 K | $1.78 B |
| 02/27/2025 | $59.91 | $55.00 (-8.2%) | $60.41 | $54.94 | 770.70 K | $1.78 B |
| 02/26/2025 | $62.96 | $59.91 (-4.84%) | $63.10 | $59.87 | 572.05 K | $1.94 B |
| 02/25/2025 | $62.82 | $61.98 (-1.34%) | $62.82 | $60.46 | 726.60 K | $2.01 B |
| 02/24/2025 | $63.30 | $63.30 (0%) | $65.28 | $62.38 | 720.60 K | $2.05 B |
| 02/21/2025 | $65.09 | $63.11 (-3.04%) | $65.09 | $61.61 | 462.30 K | $2.05 B |
| 02/20/2025 | $63.78 | $64.49 (1.11%) | $65.59 | $63.61 | 455.43 K | $2.09 B |
| 02/19/2025 | $63.87 | $63.61 (-0.41%) | $64.58 | $62.88 | 638.50 K | $2.06 B |
| 02/18/2025 | $61.25 | $63.46 (3.61%) | $63.85 | $60.18 | 708.16 K | $2.06 B |
| 02/14/2025 | $61.98 | $61.06 (-1.48%) | $61.98 | $59.78 | 554.31 K | $1.98 B |
| 02/13/2025 | $60.59 | $61.98 (2.29%) | $62.23 | $60.10 | 952.82 K | $2.01 B |
| 02/12/2025 | $58.43 | $60.14 (2.93%) | $60.39 | $56.32 | 1.31 M | $1.95 B |
| 02/11/2025 | $61.86 | $59.30 (-4.14%) | $63.20 | $57.68 | 2.27 M | $1.92 B |
| 02/10/2025 | $64.50 | $67.58 (4.78%) | $67.73 | $64.10 | 1.41 M | $2.19 B |
| 02/07/2025 | $65.50 | $63.87 (-2.49%) | $65.85 | $63.08 | 877.02 K | $2.07 B |
| 02/06/2025 | $66.91 | $65.46 (-2.17%) | $67.56 | $65.05 | 895.41 K | $2.13 B |
| 02/05/2025 | $66.32 | $67.10 (1.18%) | $67.27 | $65.38 | 361.00 K | $2.18 B |
| 02/04/2025 | $65.51 | $66.15 (0.98%) | $67.64 | $65.51 | 436.17 K | $2.15 B |
| 02/03/2025 | $66.06 | $65.70 (-0.54%) | $67.08 | $64.18 | 944.62 K | $2.14 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.
