Axcelis Technologies, Inc. - Common Stock (NQ: ACLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	60.01	60.01	56.22	57.60	747,291	-2.37(-3.95%)
Mar 10, 2025	59.28	60.92	59.25	59.97	709,863	-0.66(-1.09%)
Mar 07, 2025	58.84	61.20	58.44	60.63	663,203	+1.75(+2.97%)
Mar 06, 2025	58.03	60.04	57.08	58.88	739,661	+0.34(+0.58%)
Mar 05, 2025	57.30	58.69	56.53	58.54	563,619	+2.24(+3.98%)
Mar 04, 2025	55.24	57.55	55.23	56.30	725,341	+1.43(+2.61%)
Mar 03, 2025	56.00	57.33	54.09	54.87	935,102	+0.08(+0.15%)
Feb 28, 2025	55.04	55.85	53.67	54.79	787,893	-0.21(-0.38%)
Feb 27, 2025	59.91	60.41	54.94	55.00	770,205	-4.91(-8.20%)
Feb 26, 2025	62.96	63.10	59.87	59.91	571,446	-2.07(-3.34%)
Feb 25, 2025	62.82	62.82	60.45	61.98	726,562	-1.32(-2.09%)
Feb 24, 2025	63.30	65.28	62.38	63.30	720,595	+0.19(+0.30%)
Feb 21, 2025	65.09	65.09	61.61	63.11	462,276	-1.38(-2.14%)
Feb 20, 2025	63.78	65.59	63.61	64.49	455,425	+0.88(+1.38%)
Feb 19, 2025	63.87	64.58	62.88	63.61	638,459	+0.15(+0.24%)
Feb 18, 2025	61.25	63.85	60.18	63.46	708,060	+2.40(+3.93%)
Feb 14, 2025	61.98	61.98	59.78	61.06	554,312	-0.92(-1.48%)
Feb 13, 2025	60.59	62.23	60.10	61.98	952,556	+1.84(+3.06%)
Feb 12, 2025	58.43	60.39	56.32	60.14	1,314,778	+0.84(+1.42%)
Feb 11, 2025	61.86	63.20	57.68	59.30	2,270,439	-8.28(-12.25%)
Feb 10, 2025	64.50	67.73	64.10	67.58	1,408,347	+3.71(+5.81%)
Feb 07, 2025	65.50	65.85	63.08	63.87	877,024	-1.59(-2.43%)
Feb 06, 2025	66.91	67.56	65.05	65.46	895,319	-1.64(-2.44%)
Feb 05, 2025	66.32	67.27	65.38	67.10	360,967	+0.95(+1.44%)
Feb 04, 2025	65.51	67.64	65.51	66.15	436,036	+0.45(+0.68%)
Feb 03, 2025	66.06	67.08	64.18	65.70	943,593	-2.30(-3.38%)
Jan 31, 2025	70.28	71.33	67.57	68.00	855,859	-2.15(-3.06%)
Jan 30, 2025	69.89	70.90	68.75	70.15	369,716	+1.54(+2.24%)
Jan 29, 2025	69.01	69.12	67.50	68.61	357,851	+0.42(+0.62%)
Jan 28, 2025	69.50	69.74	67.72	68.19	448,787	-1.26(-1.81%)
Jan 27, 2025	68.91	69.58	68.04	69.45	564,705	-1.37(-1.93%)
Jan 24, 2025	70.85	71.79	69.51	70.82	448,942	-0.14(-0.20%)
Jan 23, 2025	69.61	70.98	68.59	70.96	446,077	+0.38(+0.54%)
Jan 22, 2025	71.69	72.00	70.07	70.58	564,504	-0.87(-1.22%)
Jan 21, 2025	72.67	72.72	71.24	71.45	453,953	-0.16(-0.22%)
Jan 17, 2025	73.78	73.97	71.34	71.61	324,878	-0.37(-0.51%)
Jan 16, 2025	73.35	74.22	71.70	71.98	415,198	+0.21(+0.29%)
Jan 15, 2025	71.54	72.39	70.76	71.77	390,532	+2.11(+3.03%)
Jan 14, 2025	69.43	69.77	67.99	69.66	333,163	+0.89(+1.29%)
Jan 13, 2025	68.08	68.91	66.75	68.77	510,223	-0.67(-0.96%)
Jan 10, 2025	70.65	71.44	67.27	69.44	906,589	-3.66(-5.01%)
Jan 08, 2025	73.71	73.83	71.40	73.10	535,058	-0.62(-0.84%)
Jan 07, 2025	75.41	76.78	73.32	73.72	593,036	-0.73(-0.98%)
Jan 06, 2025	74.26	76.94	74.19	74.45	639,232	+2.49(+3.46%)
Jan 03, 2025	70.33	72.65	70.00	71.96	380,800	+1.76(+2.51%)