Axcelis Technologies Inc. (ACLS)
NASDAQ: ACLS
· Real-Time Price · USD
97.48
0.36 (0.37%)
At close: Sep 26, 2025, 3:59 PM
97.79
0.32%
After-hours: Sep 26, 2025, 07:31 PM EDT
ACLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 96.61 | 98.15 | 95.22 | 97.48 | 97.48 | 0.36% | 279,968 |
| Sep 25, 2025 | 94.99 | 97.83 | 93.00 | 97.13 | 97.13 | -0.03% | 399,300 |
| Sep 24, 2025 | 98.12 | 98.75 | 96.57 | 97.16 | 97.16 | -1.33% | 409,064 |
| Sep 23, 2025 | 101.06 | 102.93 | 98.29 | 98.47 | 98.47 | -1.96% | 704,000 |
| Sep 22, 2025 | 96.28 | 100.48 | 96.00 | 100.44 | 100.44 | 5.01% | 697,870 |
| Sep 19, 2025 | 96.64 | 96.64 | 94.54 | 95.65 | 95.65 | -1.04% | 1,168,544 |
| Sep 18, 2025 | 94.24 | 97.18 | 93.47 | 96.66 | 96.66 | 6.10% | 679,746 |
| Sep 17, 2025 | 89.52 | 93.00 | 88.49 | 91.10 | 91.10 | 1.44% | 584,216 |
| Sep 16, 2025 | 87.71 | 90.15 | 87.70 | 89.81 | 89.81 | 2.88% | 572,300 |
| Sep 15, 2025 | 86.14 | 88.15 | 86.00 | 87.30 | 87.30 | 2.05% | 418,149 |
| Sep 12, 2025 | 85.87 | 86.18 | 84.77 | 85.55 | 85.55 | -0.94% | 274,312 |
| Sep 11, 2025 | 83.99 | 87.42 | 83.51 | 86.36 | 86.36 | 3.70% | 577,840 |
| Sep 10, 2025 | 83.55 | 83.55 | 82.10 | 83.28 | 83.28 | 0.24% | 300,900 |
| Sep 9, 2025 | 81.74 | 83.75 | 81.66 | 83.08 | 83.08 | 1.54% | 422,298 |
| Sep 8, 2025 | 81.33 | 82.00 | 79.67 | 81.82 | 81.82 | 1.50% | 286,334 |
| Sep 5, 2025 | 79.64 | 81.53 | 79.64 | 80.61 | 80.61 | 2.31% | 331,039 |
| Sep 4, 2025 | 78.22 | 79.43 | 77.32 | 78.79 | 78.79 | 0.13% | 325,800 |
| Sep 3, 2025 | 79.70 | 80.17 | 77.55 | 78.69 | 78.69 | -1.14% | 823,602 |
| Sep 2, 2025 | 77.32 | 80.07 | 77.16 | 79.60 | 79.60 | -0.55% | 416,942 |
| Aug 29, 2025 | 81.83 | 82.27 | 79.55 | 80.04 | 80.04 | -2.40% | 385,800 |