5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
+13.20%
3 MONTH PERFORMANCE
+18.10%
6 MONTH PERFORMANCE
-6.67%
YEAR-TO-DATE PERFORMANCE
-5.51%
1 YEAR PERFORMANCE
-52.05%
Axcelis Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/08/2025 | $59.45 | $58.86 (-0.99%) | $60.37 | $58.21 | 754.17 K | $1.90 B |
| 05/07/2025 | $55.93 | $58.08 (3.84%) | $59.00 | $55.81 | 1.24 M | $1.88 B |
| 05/06/2025 | $56.26 | $54.69 (-2.79%) | $60.00 | $52.55 | 1.15 M | $1.77 B |
| 05/05/2025 | $51.67 | $52.09 (0.81%) | $52.62 | $50.82 | 1.07 M | $1.69 B |
| 05/02/2025 | $50.46 | $52.30 (3.65%) | $53.46 | $50.46 | 913.64 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 |
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.
