Axcelis Technologies Inc. (ACLS)
NASDAQ: ACLS
· Real-Time Price · USD
83.77
-1.20 (-1.41%)
At close: Aug 14, 2025, 3:59 PM
80.00
-4.50%
After-hours: Aug 14, 2025, 07:59 PM EDT
ACLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 83.75 | 84.15 | 82.51 | 83.76 | n/a | -1.42% | 335,767 |
| Aug 13, 2025 | 81.68 | 85.45 | 81.68 | 84.97 | 84.97 | 4.49% | 870,514 |
| Aug 12, 2025 | 78.44 | 82.55 | 78.02 | 81.32 | 81.32 | 4.26% | 580,697 |
| Aug 11, 2025 | 79.60 | 80.50 | 77.83 | 78.00 | 78.00 | -1.79% | 356,800 |
| Aug 8, 2025 | 80.04 | 80.23 | 78.52 | 79.42 | 79.42 | -0.11% | 390,090 |
| Aug 7, 2025 | 77.87 | 80.48 | 77.37 | 79.51 | 79.51 | 5.01% | 671,290 |
| Aug 6, 2025 | 77.16 | 77.83 | 74.88 | 75.72 | 75.72 | -2.94% | 1,090,500 |
| Aug 5, 2025 | 80.00 | 84.37 | 75.98 | 78.01 | 78.01 | 10.06% | 1,579,647 |
| Aug 4, 2025 | 68.98 | 70.92 | 67.49 | 70.88 | 70.88 | 3.10% | 649,115 |
| Aug 1, 2025 | 66.58 | 69.15 | 65.64 | 68.75 | 68.75 | 1.57% | 545,780 |
| Jul 31, 2025 | 71.18 | 71.18 | 67.16 | 67.69 | 67.69 | -7.13% | 758,262 |
| Jul 30, 2025 | 73.99 | 74.61 | 71.78 | 72.89 | 72.89 | -0.38% | 433,650 |
| Jul 29, 2025 | 76.24 | 77.42 | 73.00 | 73.17 | 73.17 | -2.93% | 501,688 |
| Jul 28, 2025 | 74.39 | 75.77 | 73.95 | 75.38 | 75.38 | 2.70% | 482,986 |
| Jul 25, 2025 | 72.66 | 73.49 | 71.82 | 73.40 | 73.40 | 0.75% | 246,571 |
| Jul 24, 2025 | 74.51 | 74.74 | 71.83 | 72.85 | 72.85 | -2.66% | 476,214 |
| Jul 23, 2025 | 75.73 | 76.28 | 73.10 | 74.84 | 74.84 | -0.54% | 436,952 |
| Jul 22, 2025 | 74.81 | 76.40 | 73.30 | 75.25 | 75.25 | 0.95% | 555,600 |
| Jul 21, 2025 | 71.63 | 75.27 | 71.63 | 74.54 | 74.54 | 5.05% | 708,023 |
| Jul 18, 2025 | 72.43 | 72.86 | 70.67 | 70.96 | 70.96 | -0.78% | 303,300 |