NASDAQ : ACLS
Axcelis Technologies, Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 100.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Axcelis Technologies, Inc. (ACLS) closed at 100.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 105.8 | 106.38 | 95.73 | 100.07 | 524,248 | -10.67% |
| 2026-10-29 | 113.23 | 115.79 | 110.62 | 112.02 | 284,677 | -1.50% |
| 2026-10-28 | 116.25 | 116.25 | 112.78 | 113.73 | 190,559 | +0.08% |
| 2026-10-27 | 109.52 | 114.15 | 109.52 | 113.64 | 400,408 | +4.15% |
| 2026-10-26 | 106.74 | 111.84 | 106.25 | 109.11 | 265,483 | +2.37% |
| 2026-10-23 | 104.4 | 108.45 | 104 | 106.58 | 411,961 | +1.76% |
| 2026-10-22 | 109.8 | 111.345 | 104.28 | 104.74 | 294,688 | -10.16% |
| 2026-10-21 | 117.25 | 119.35 | 115.19 | 116.58 | 486,592 | +3.23% |
| 2026-10-20 | 110.61 | 113.82 | 106.8 | 112.93 | 245,989 | +1.55% |
| 2026-10-19 | 112.95 | 114.305 | 109.8 | 111.21 | 244,906 | +2.64% |
| 2026-10-16 | 112.78 | 114.265 | 108.185 | 108.35 | 282,773 | -5.87% |
| 2026-10-15 | 113.97 | 116.81 | 110.25 | 115.11 | 410,400 | -2.95% |
| 2026-10-14 | 120.7 | 124.215 | 118.09 | 118.61 | 234,330 | -5.02% |
| 2026-10-13 | 124.02 | 126.295 | 121.88 | 124.88 | 337,301 | -2.15% |
| 2026-10-12 | 132.69 | 132.69 | 127.27 | 127.63 | 188,559 | -5.26% |
| 2026-10-09 | 137.37 | 138.41 | 133.45 | 134.71 | 235,231 | +0.92% |
| 2026-10-08 | 135.19 | 138.48 | 132.48 | 133.48 | 251,473 | -3.55% |
| 2026-10-07 | 137 | 139.048 | 135.85 | 138.4 | 278,796 | -1.95% |
| 2026-10-06 | 144.42 | 144.81 | 140.73 | 141.15 | 194,477 | -0.82% |
| 2026-10-05 | 147.77 | 147.905 | 141.95 | 142.31 | 370,664 | -3.69% |
| 2026-10-02 | 143.275 | 149.95 | 141 | 147.77 | 450,030 | +8.09% |
| 2026-10-01 | 133.61 | 137.14 | 130.5 | 136.71 | 390,741 | +4.22% |
| 2026-09-30 | 131.81 | 132.69 | 128.57 | 131.18 | 471,220 | +1.93% |
| 2026-09-29 | 127 | 128.88 | 123.29 | 128.69 | 348,282 | +3.77% |
| 2026-09-28 | 123.99 | 124.945 | 120 | 124.01 | 320,630 | +0.73% |
| 2026-09-25 | 117.88 | 123.38 | 117.22 | 123.11 | 373,997 | +6.00% |
| 2026-09-24 | 116.08 | 116.7 | 111.92 | 116.14 | 385,480 | -1.93% |
| 2026-09-23 | 115.56 | 118.77 | 111.19 | 118.43 | 401,174 | +2.32% |
| 2026-09-22 | 112.95 | 115.87 | 112.95 | 115.74 | 248,300 | +2.29% |
| 2026-09-21 | 112.5 | 113.74 | 110.08 | 113.15 | 289,282 | +3.50% |
| 2026-09-18 | 106.15 | 109.41 | 105.05 | 109.32 | 477,380 | +4.51% |
| 2026-09-17 | 106.16 | 107.84 | 103.94 | 104.6 | 385,010 | +0.82% |
| 2026-09-16 | 107.41 | 107.625 | 102.66 | 103.75 | 440,920 | -1.23% |
| 2026-09-15 | 107.36 | 107.36 | 103.13 | 105.04 | 299,607 | -0.26% |
| 2026-09-14 | 107.26 | 109.02 | 104.95 | 105.31 | 435,593 | -7.16% |
| 2026-09-11 | 115.86 | 117.355 | 113.175 | 113.43 | 305,754 | +0.11% |
| 2026-09-10 | 112.5 | 115.045 | 111.012 | 113.3 | 173,357 | -1.96% |
| 2026-09-09 | 117.87 | 120.34 | 114.685 | 115.56 | 306,464 | -3.03% |
| 2026-09-08 | 118.31 | 120.96 | 117.15 | 119.17 | 234,041 | +3.55% |
| 2026-09-04 | 112.35 | 115.2 | 111.79 | 115.08 | 474,613 | +4.27% |
| 2026-09-03 | 110.24 | 111.94 | 107.866 | 110.37 | 248,519 | -0.36% |
| 2026-09-02 | 110.6 | 111.81 | 108 | 110.77 | 430,890 | +0.62% |
| 2026-09-01 | 113.57 | 114.5 | 109.62 | 110.09 | 299,334 | -4.54% |
| 2026-08-31 | 116.76 | 117.325 | 113.59 | 115.33 | 302,911 | -0.21% |
| 2026-08-28 | 122.4 | 123 | 115.26 | 115.57 | 297,579 | -5.58% |
| 2026-08-27 | 124.61 | 126.697 | 119.37 | 122.4 | 348,920 | +1.69% |
| 2026-08-26 | 125.5 | 125.94 | 119.685 | 120.36 | 353,361 | -4.02% |
| 2026-08-25 | 127.04 | 127.43 | 122.55 | 125.4 | 281,246 | +1.55% |
| 2026-08-24 | 124.5 | 124.63 | 121.239 | 123.49 | 223,793 | -2.82% |
| 2026-08-21 | 126.64 | 127.43 | 121.95 | 127.07 | 378,826 | +1.68% |
| 2026-08-20 | 124.6 | 127.03 | 123.005 | 124.97 | 211,756 | -1.15% |
| 2026-08-19 | 137.08 | 137.31 | 125.5 | 126.43 | 424,964 | -6.62% |
| 2026-08-18 | 136.19 | 138.99 | 132.87 | 135.39 | 303,028 | -6.05% |
| 2026-08-17 | 140.75 | 145.7 | 138.77 | 144.11 | 281,989 | +2.83% |
| 2026-08-14 | 140.08 | 142.34 | 137.53 | 140.15 | 219,886 | -2.01% |
| 2026-08-13 | 141.29 | 145.69 | 141.049 | 143.03 | 186,805 | +0.63% |
| 2026-08-12 | 141.91 | 143 | 139.75 | 142.14 | 273,710 | +5.01% |
| 2026-08-11 | 136.78 | 137.78 | 132.27 | 135.36 | 283,044 | +2.04% |
| 2026-08-10 | 142.97 | 142.98 | 131.905 | 132.65 | 355,036 | -5.43% |
| 2026-08-07 | 136.66 | 141.33 | 136.66 | 140.27 | 464,106 | +2.64% |
| 2026-08-06 | 136.7 | 144.08 | 130.83 | 136.66 | 907,616 | -0.01% |
| 2026-08-05 | 136.3 | 140.66 | 133.868 | 136.67 | 615,268 | -2.17% |
| 2026-08-04 | 136.64 | 140.52 | 135.235 | 139.7 | 396,757 | +6.54% |
| 2026-08-03 | 126.03 | 133.35 | 124.72 | 131.12 | 411,196 | +0.57% |
| 2026-07-31 | 130.87 | 136.8 | 126.015 | 130.38 | 481,311 | +4.13% |
| 2026-07-30 | 118.9 | 127.255 | 117.36 | 125.21 | 339,081 | +11.74% |
| 2026-07-29 | 119.28 | 121.56 | 111.8 | 112.05 | 399,082 | -6.65% |
| 2026-07-28 | 122.01 | 122.01 | 112.335 | 120.03 | 599,973 | -6.31% |
| 2026-07-27 | 134.3 | 136.636 | 122.92 | 128.11 | 407,468 | -4.47% |
| 2026-07-24 | 140.57 | 140.57 | 131.48 | 134.1 | 363,314 | -5.24% |
| 2026-07-23 | 139.5 | 143.865 | 138.135 | 141.51 | 270,594 | -0.31% |
| 2026-07-22 | 139.14 | 145.01 | 139.14 | 141.95 | 273,433 | -0.88% |
| 2026-07-21 | 139.05 | 143.66 | 133.89 | 143.21 | 367,931 | +8.74% |
| 2026-07-20 | 137.22 | 139.51 | 130.27 | 131.7 | 387,818 | -3.46% |
| 2026-07-17 | 130.84 | 141.305 | 127.96 | 136.42 | 689,845 | -2.10% |
| 2026-07-16 | 140.11 | 146.093 | 137.5 | 139.34 | 373,083 | -3.91% |
| 2026-07-15 | 144.67 | 149.99 | 140.33 | 145.01 | 450,060 | +1.95% |
| 2026-07-14 | 143.21 | 145.71 | 140.25 | 142.24 | 473,520 | +4.16% |
| 2026-07-13 | 139.84 | 141.22 | 135.97 | 136.56 | 294,111 | -4.74% |
| 2026-07-10 | 139.32 | 144.61 | 138.585 | 143.35 | 328,035 | +0.29% |
| 2026-07-09 | 141.745 | 145.995 | 140.61 | 142.93 | 412,160 | +5.54% |
| 2026-07-08 | 129.82 | 135.98 | 129.095 | 135.43 | 532,685 | +2.96% |
| 2026-07-07 | 130.87 | 133.03 | 122.6 | 131.54 | 860,912 | -6.02% |
| 2026-07-06 | 148.43 | 152.213 | 138.87 | 139.97 | 672,123 | -3.13% |
| 2026-07-02 | 176.62 | 176.62 | 141.67 | 144.5 | 1,037,599 | -18.97% |
| 2026-07-01 | 181 | 185.005 | 173.1 | 178.33 | 586,652 | -5.87% |
| 2026-06-30 | 178.69 | 191.205 | 178.66 | 189.45 | 807,892 | +7.56% |
| 2026-06-29 | 172.12 | 176.46 | 163.75 | 176.13 | 658,719 | +1.67% |
| 2026-06-26 | 171.94 | 176.66 | 168.7 | 173.23 | 1,774,869 | -4.13% |
| 2026-06-25 | 178.17 | 180.93 | 169.07 | 180.7 | 606,199 | +6.98% |
| 2026-06-24 | 172.22 | 172.22 | 164.49 | 168.91 | 541,302 | -1.26% |
| 2026-06-23 | 171.01 | 174.88 | 169 | 171.06 | 562,663 | -6.99% |
| 2026-06-22 | 189.84 | 190.25 | 179.59 | 183.92 | 503,872 | -1.93% |
| 2026-06-18 | 184.12 | 188.72 | 183.23 | 187.53 | 688,836 | +6.89% |
| 2026-06-17 | 183.3 | 187.37 | 174.05 | 175.445 | 426,657 | -0.79% |
| 2026-06-16 | 189.82 | 193.5 | 176 | 176.845 | 661,302 | -7.70% |
| 2026-06-15 | 185.31 | 193.78 | 185.31 | 191.6 | 1,005,237 | +6.37% |
| 2026-06-12 | 174.2 | 183.62 | 172.495 | 180.12 | 641,307 | +3.77% |
| 2026-06-11 | 164.94 | 174.02 | 160.06 | 173.57 | 695,870 | +10.25% |
| 2026-06-10 | 161.55 | 172 | 154.06 | 157.43 | 822,186 | -4.34% |
| 2026-06-09 | 160.4 | 182.191 | 157.84 | 164.57 | 1,247,955 | +6.34% |
| 2026-06-08 | 153.16 | 160.35 | 151.725 | 154.76 | 520,893 | +5.16% |
| 2026-06-05 | 155.28 | 159.26 | 147.05 | 147.16 | 442,016 | -9.09% |
| 2026-06-04 | 153.12 | 167.51 | 151.23 | 161.87 | 719,758 | +1.68% |
| 2026-06-03 | 160.08 | 162 | 156.55 | 159.19 | 450,504 | +0.26% |
| 2026-06-02 | 153.78 | 159.03 | 152.84 | 158.78 | 272,315 | +5.56% |
| 2026-06-01 | 147.75 | 151.22 | 145.25 | 150.42 | 417,445 | +0.01% |
| 2026-05-29 | 155.85 | 157.805 | 149.28 | 150.41 | 518,059 | -3.30% |
| 2026-05-28 | 157.8 | 158.23 | 151.88 | 155.55 | 318,727 | -1.49% |
| 2026-05-27 | 166.01 | 167.01 | 157.715 | 157.91 | 540,072 | -3.87% |
| 2026-05-26 | 160.75 | 164.96 | 157.24 | 164.27 | 478,952 | +4.67% |
| 2026-05-22 | 153.23 | 158.98 | 151.815 | 156.94 | 477,373 | +2.90% |
| 2026-05-21 | 148.85 | 155.07 | 147.91 | 152.51 | 349,810 | +1.97% |
| 2026-05-20 | 146.09 | 151.355 | 144.66 | 149.56 | 386,254 | +4.42% |
| 2026-05-19 | 141.64 | 144.4 | 137.84 | 143.23 | 640,445 | -2.06% |
| 2026-05-18 | 154.67 | 155.61 | 143.09 | 146.24 | 609,014 | -5.76% |
| 2026-05-15 | 155.31 | 157.22 | 152.59 | 155.18 | 556,391 | -4.00% |
| 2026-05-14 | 163.39 | 165.464 | 160 | 161.64 | 393,553 | -0.31% |
| 2026-05-13 | 165.48 | 167.649 | 158.363 | 162.15 | 573,042 | +0.32% |
| 2026-05-12 | 159.2 | 163.055 | 153.02 | 161.64 | 751,722 | -2.08% |