Axcelis Technologies Inc. (ACLS)
50.83
-2.95 (-5.49%)
At close: Mar 28, 2025, 2:37 PM
ACLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 55.07 | 55.28 | 53.68 | 53.78 | -1.79 | -3.22% | 363,338 |
| Mar 26, 2025 | 55.89 | 56.36 | 54.58 | 55.57 | -0.58 | -1.03% | 446,646 |
| Mar 25, 2025 | 57.23 | 57.77 | 56.08 | 56.15 | -1.40 | -2.43% | 335,700 |
| Mar 24, 2025 | 57.29 | 58.41 | 56.72 | 57.55 | 1.65 | 2.95% | 397,748 |
| Mar 21, 2025 | 55.50 | 56.92 | 54.56 | 55.90 | -0.82 | -1.45% | 1,531,866 |
| Mar 20, 2025 | 56.42 | 57.74 | 56.42 | 56.72 | -0.66 | -1.15% | 405,751 |
| Mar 19, 2025 | 57.05 | 58.17 | 56.82 | 57.38 | 0.19 | 0.33% | 420,417 |
| Mar 18, 2025 | 57.64 | 58.12 | 57.14 | 57.19 | -1.08 | -1.85% | 510,200 |
| Mar 17, 2025 | 58.08 | 59.72 | 58.01 | 58.27 | -0.20 | -0.34% | 543,389 |
| Mar 14, 2025 | 58.80 | 60.11 | 58.29 | 58.47 | 0.30 | 0.52% | 557,541 |
| Mar 13, 2025 | 59.12 | 60.80 | 57.21 | 58.17 | -1.25 | -2.10% | 629,000 |
| Mar 12, 2025 | 59.92 | 60.71 | 58.32 | 59.42 | 1.82 | 3.16% | 903,329 |
| Mar 11, 2025 | 60.01 | 60.01 | 56.22 | 57.60 | -2.37 | -3.95% | 747,300 |
| Mar 10, 2025 | 59.28 | 60.92 | 59.25 | 59.97 | -0.66 | -1.09% | 709,983 |
| Mar 7, 2025 | 58.84 | 61.20 | 58.44 | 60.63 | 1.75 | 2.97% | 663,203 |
| Mar 6, 2025 | 58.03 | 60.04 | 57.08 | 58.88 | 0.34 | 0.58% | 739,700 |
| Mar 5, 2025 | 57.30 | 58.69 | 56.53 | 58.54 | 2.24 | 3.98% | 563,630 |
| Mar 4, 2025 | 55.24 | 57.55 | 55.23 | 56.30 | 1.43 | 2.61% | 725,394 |
| Mar 3, 2025 | 56.00 | 57.33 | 54.09 | 54.87 | 0.08 | 0.15% | 935,233 |
| Feb 28, 2025 | 55.04 | 55.85 | 53.67 | 54.79 | -0.21 | -0.38% | 787,900 |
| Feb 27, 2025 | 59.91 | 60.41 | 54.94 | 55.00 | -4.91 | -8.20% | 770,700 |
| Feb 26, 2025 | 62.96 | 63.10 | 59.87 | 59.91 | -2.07 | -3.34% | 572,046 |
| Feb 25, 2025 | 62.82 | 62.82 | 60.46 | 61.98 | -1.32 | -2.09% | 726,600 |
| Feb 24, 2025 | 63.30 | 65.28 | 62.38 | 63.30 | 0.19 | 0.30% | 720,604 |
| Feb 21, 2025 | 65.09 | 65.09 | 61.61 | 63.11 | -1.38 | -2.14% | 462,300 |
| Feb 20, 2025 | 63.78 | 65.59 | 63.61 | 64.49 | 0.88 | 1.38% | 455,425 |
| Feb 19, 2025 | 63.87 | 64.58 | 62.88 | 63.61 | 0.15 | 0.24% | 638,500 |
| Feb 18, 2025 | 61.25 | 63.85 | 60.18 | 63.46 | 2.40 | 3.93% | 708,160 |
| Feb 14, 2025 | 61.98 | 61.98 | 59.78 | 61.06 | -0.92 | -1.48% | 554,312 |
| Feb 13, 2025 | 60.59 | 62.23 | 60.10 | 61.98 | 1.84 | 3.06% | 952,818 |
| Feb 12, 2025 | 58.43 | 60.39 | 56.32 | 60.14 | 0.84 | 1.42% | 1,314,801 |
| Feb 11, 2025 | 61.86 | 63.20 | 57.68 | 59.30 | -8.28 | -12.25% | 2,270,815 |
| Feb 10, 2025 | 64.50 | 67.73 | 64.10 | 67.58 | 3.71 | 5.81% | 1,414,000 |
| Feb 7, 2025 | 65.50 | 65.85 | 63.08 | 63.87 | -1.59 | -2.43% | 877,024 |
| Feb 6, 2025 | 66.91 | 67.56 | 65.05 | 65.46 | -1.64 | -2.44% | 895,414 |
| Feb 5, 2025 | 66.32 | 67.27 | 65.38 | 67.10 | 0.95 | 1.44% | 361,000 |
| Feb 4, 2025 | 65.51 | 67.64 | 65.51 | 66.15 | 0.45 | 0.68% | 436,168 |
| Feb 3, 2025 | 66.06 | 67.08 | 64.18 | 65.70 | -2.30 | -3.38% | 944,623 |
| Jan 31, 2025 | 70.28 | 71.33 | 67.57 | 68.00 | -2.15 | -3.06% | 855,859 |
| Jan 30, 2025 | 69.89 | 70.90 | 68.75 | 70.15 | 1.54 | 2.24% | 369,728 |
| Jan 29, 2025 | 69.01 | 69.12 | 67.50 | 68.61 | 0.42 | 0.62% | 357,840 |
| Jan 28, 2025 | 69.50 | 69.74 | 67.72 | 68.19 | -1.26 | -1.81% | 448,823 |
| Jan 27, 2025 | 68.91 | 69.58 | 68.04 | 69.45 | -1.37 | -1.93% | 564,794 |
| Jan 24, 2025 | 70.85 | 71.79 | 69.51 | 70.82 | -0.14 | -0.20% | 448,942 |
| Jan 23, 2025 | 69.61 | 70.98 | 68.59 | 70.96 | 0.38 | 0.54% | 446,144 |
| Jan 22, 2025 | 71.69 | 72.00 | 70.07 | 70.58 | -0.87 | -1.22% | 564,734 |
| Jan 21, 2025 | 72.67 | 72.72 | 71.24 | 71.45 | -0.16 | -0.22% | 454,055 |
| Jan 17, 2025 | 73.78 | 73.97 | 71.34 | 71.61 | -0.37 | -0.51% | 324,878 |
| Jan 16, 2025 | 73.35 | 74.22 | 71.70 | 71.98 | 0.21 | 0.29% | 415,201 |
| Jan 15, 2025 | 71.54 | 72.39 | 70.76 | 71.77 | 2.11 | 3.03% | 390,538 |