5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
-12.43%
6 MONTH PERFORMANCE
+49.71%
YEAR-TO-DATE PERFORMANCE
+76.19%
1 YEAR PERFORMANCE
+68.99%
Axcelis Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $140.08 | $142.13 (1.46%) | $142.94 | $139.02 | 17.73 K | |
| 08/13/2026 | $141.29 | $143.03 (1.23%) | $145.69 | $141.05 | 187.33 K | $4.41 B |
| 08/12/2026 | $141.91 | $142.14 (0.16%) | $143.00 | $139.75 | 273.77 K | $4.38 B |
| 08/11/2026 | $136.78 | $135.36 (-1.04%) | $137.78 | $132.27 | 283.10 K | $4.17 B |
| 08/10/2026 | $142.97 | $132.65 (-7.22%) | $142.98 | $131.91 | 355.14 K | $4.09 B |
| 08/07/2026 | $136.66 | $140.27 (2.64%) | $141.33 | $136.66 | 464.11 K | $4.32 B |
| 08/06/2026 | $136.70 | $136.66 (-0.03%) | $144.08 | $130.83 | 907.76 K | $4.21 B |
| 08/05/2026 | $136.30 | $136.67 (0.27%) | $140.66 | $133.87 | 618.00 K | $4.21 B |
| 08/04/2026 | $136.64 | $139.70 (2.24%) | $140.52 | $135.24 | 401.80 K | $4.30 B |
| 08/03/2026 | $126.03 | $131.12 (4.04%) | $133.35 | $124.72 | 411.90 K | $4.04 B |
| 07/31/2026 | $130.87 | $130.38 (-0.37%) | $136.80 | $126.02 | 481.47 K | $4.01 B |
| 07/30/2026 | $118.90 | $125.21 (5.31%) | $127.26 | $117.36 | 339.22 K | $3.85 B |
| 07/29/2026 | $119.28 | $112.05 (-6.06%) | $121.56 | $111.80 | 399.24 K | $3.44 B |
| 07/28/2026 | $122.01 | $120.03 (-1.62%) | $122.01 | $112.34 | 600.07 K | $3.69 B |
| 07/27/2026 | $134.30 | $128.11 (-4.61%) | $136.64 | $122.92 | 407.60 K | $3.94 B |
| 07/24/2026 | $140.57 | $134.10 (-4.6%) | $140.57 | $131.48 | 363.37 K | $4.12 B |
| 07/23/2026 | $139.50 | $141.51 (1.44%) | $143.87 | $138.13 | 270.63 K | $4.35 B |
| 07/22/2026 | $139.14 | $141.95 (2.02%) | $145.01 | $139.14 | 273.48 K | $4.36 B |
| 07/21/2026 | $139.05 | $143.21 (2.99%) | $143.66 | $133.89 | 368.33 K | $4.40 B |
| 07/20/2026 | $137.22 | $131.70 (-4.02%) | $139.51 | $130.27 | 388.40 K | $4.05 B |
| 07/17/2026 | $130.84 | $136.42 (4.26%) | $141.31 | $127.96 | 689.99 K | $4.19 B |
| 07/16/2026 | $140.11 | $139.34 (-0.55%) | $146.09 | $137.50 | 373.35 K | $4.28 B |
| 07/15/2026 | $144.67 | $145.01 (0.24%) | $149.99 | $140.33 | 450.28 K | $4.46 B |
| 07/14/2026 | $143.21 | $142.24 (-0.68%) | $145.71 | $140.25 | 473.69 K | $4.37 B |
| 07/13/2026 | $139.84 | $136.56 (-2.35%) | $141.22 | $135.97 | 294.49 K | $4.20 B |
| 07/10/2026 | $139.32 | $143.35 (2.89%) | $144.61 | $138.59 | 328.17 K | $4.40 B |
| 07/09/2026 | $141.75 | $142.93 (0.83%) | $146.00 | $140.61 | 425.72 K | $4.39 B |
| 07/08/2026 | $129.82 | $135.43 (4.32%) | $135.98 | $129.10 | 569.35 K | $4.16 B |
| 07/07/2026 | $130.87 | $131.54 (0.51%) | $133.03 | $122.60 | 860.91 K | $4.04 B |
| 07/06/2026 | $148.43 | $139.97 (-5.7%) | $152.21 | $138.87 | 672.12 K | $4.30 B |
| 07/02/2026 | $176.62 | $144.50 (-18.19%) | $176.62 | $141.67 | 1.04 M | $4.44 B |
| 07/01/2026 | $181.00 | $178.33 (-1.48%) | $185.01 | $173.10 | 586.65 K | $5.48 B |
| 06/30/2026 | $178.69 | $189.45 (6.02%) | $191.20 | $178.66 | 807.89 K | $5.82 B |
| 06/29/2026 | $172.12 | $176.13 (2.33%) | $176.46 | $163.75 | 658.72 K | $5.41 B |
| 06/26/2026 | $171.94 | $173.23 (0.75%) | $176.66 | $168.70 | 1.77 M | $5.32 B |
| 06/25/2026 | $178.17 | $180.70 (1.42%) | $180.93 | $169.07 | 606.20 K | $5.55 B |
| 06/24/2026 | $172.22 | $168.91 (-1.92%) | $172.22 | $164.49 | 541.30 K | $5.19 B |
| 06/23/2026 | $171.01 | $171.06 (0.03%) | $174.88 | $169.00 | 562.66 K | $5.26 B |
| 06/22/2026 | $189.84 | $183.92 (-3.12%) | $190.25 | $179.59 | 503.87 K | $5.65 B |
| 06/18/2026 | $184.12 | $187.53 (1.85%) | $188.72 | $183.23 | 688.84 K | $5.76 B |
| 06/17/2026 | $183.30 | $175.45 (-4.28%) | $187.37 | $174.05 | 426.66 K | $5.39 B |
| 06/16/2026 | $189.82 | $176.85 (-6.83%) | $193.50 | $176.00 | 661.30 K | $5.43 B |
| 06/15/2026 | $185.31 | $191.60 (3.39%) | $193.78 | $185.31 | 1.01 M | $5.89 B |
| 06/12/2026 | $174.20 | $180.12 (3.4%) | $183.62 | $172.50 | 641.31 K | $5.53 B |
| 06/11/2026 | $164.94 | $173.57 (5.23%) | $174.02 | $160.06 | 695.90 K | $5.33 B |
| 06/10/2026 | $161.55 | $157.43 (-2.55%) | $172.00 | $154.06 | 822.19 K | $4.84 B |
| 06/09/2026 | $160.40 | $164.57 (2.6%) | $182.19 | $157.84 | 1.25 M | $5.06 B |
| 06/08/2026 | $153.16 | $154.76 (1.04%) | $160.35 | $151.73 | 520.90 K | $4.75 B |
| 06/05/2026 | $155.28 | $147.16 (-5.23%) | $159.26 | $147.05 | 442.02 K | $4.52 B |
| 06/04/2026 | $153.12 | $161.87 (5.71%) | $167.51 | $151.23 | 719.76 K | $4.97 B |
| 06/03/2026 | $160.08 | $159.19 (-0.56%) | $162.00 | $156.55 | 450.50 K | $4.89 B |
| 06/02/2026 | $153.78 | $158.78 (3.25%) | $159.03 | $152.84 | 272.32 K | $4.88 B |
| 06/01/2026 | $147.75 | $150.42 (1.81%) | $151.22 | $145.25 | 417.45 K | $4.62 B |
| 05/29/2026 | $155.85 | $150.41 (-3.49%) | $157.81 | $149.28 | 518.06 K | $4.62 B |
| 05/28/2026 | $157.80 | $155.55 (-1.43%) | $158.23 | $151.88 | 318.73 K | $4.78 B |
| 05/27/2026 | $166.01 | $157.91 (-4.88%) | $167.01 | $157.72 | 540.07 K | $4.85 B |
| 05/26/2026 | $160.75 | $164.27 (2.19%) | $164.96 | $157.24 | 478.95 K | $5.05 B |
| 05/22/2026 | $153.23 | $156.94 (2.42%) | $158.98 | $151.82 | 477.37 K | $4.82 B |
| 05/21/2026 | $148.85 | $152.51 (2.46%) | $155.07 | $147.91 | 349.81 K | $4.69 B |
| 05/20/2026 | $146.09 | $149.56 (2.38%) | $151.35 | $144.66 | 386.25 K | $4.59 B |
| 05/19/2026 | $141.64 | $143.23 (1.12%) | $144.40 | $137.84 | 640.45 K | $4.40 B |
| 05/18/2026 | $154.67 | $146.24 (-5.45%) | $155.61 | $143.09 | 609.01 K | $4.49 B |
| 05/15/2026 | $155.31 | $155.18 (-0.08%) | $157.22 | $152.59 | 556.39 K | $4.77 B |
| 05/14/2026 | $163.39 | $161.64 (-1.07%) | $165.46 | $160.00 | 393.55 K | $4.97 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.
