Axcelis Technologies, Inc.ACLSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $89.66 | $92.50 | $87.42 | $88.07 | 552,228 |
| 1/29/2026 | $91.96 | $93.21 | $88.52 | $92.20 | 535,500 |
| 1/28/2026 | $93.64 | $94.35 | $89.23 | $91.23 | 550,870 |
| 1/27/2026 | $90.31 | $92.61 | $90.04 | $91.04 | 428,400 |
| 1/26/2026 | $90.87 | $92.05 | $89.02 | $89.17 | 382,800 |
| 1/23/2026 | $94.75 | $94.92 | $89.73 | $91.12 | 572,531 |
| 1/22/2026 | $95.56 | $96.37 | $93.53 | $94.96 | 485,500 |
| 1/21/2026 | $89.94 | $94.68 | $88.47 | $93.42 | 474,451 |
| 1/20/2026 | $90.80 | $92.14 | $88.05 | $88.16 | 546,578 |
| 1/16/2026 | $98.28 | $100.00 | $93.03 | $93.12 | 556,662 |
| 1/15/2026 | $99.00 | $100.62 | $95.90 | $96.50 | 526,252 |
| 1/14/2026 | $96.62 | $96.62 | $92.31 | $93.22 | 564,323 |
| 1/13/2026 | $96.37 | $97.84 | $95.49 | $97.04 | 519,847 |
| 1/12/2026 | $92.94 | $97.80 | $92.94 | $95.72 | 644,507 |
| 1/9/2026 | $90.19 | $94.65 | $90.19 | $93.10 | 535,495 |
| 1/8/2026 | $92.31 | $92.90 | $87.74 | $89.89 | 893,600 |
| 1/7/2026 | $91.78 | $94.69 | $91.25 | $92.99 | 737,525 |
| 1/6/2026 | $89.85 | $95.50 | $89.85 | $93.90 | 664,561 |
| 1/5/2026 | $88.20 | $91.28 | $88.05 | $89.04 | 625,883 |
| 1/2/2026 | $81.61 | $86.97 | $81.61 | $86.12 | 436,616 |
| 12/31/2025 | $81.64 | $81.64 | $80.04 | $80.34 | 217,209 |
| 12/30/2025 | $82.00 | $82.64 | $81.36 | $81.55 | 163,539 |
| 12/29/2025 | $82.00 | $83.00 | $80.90 | $81.82 | 237,526 |
| 12/26/2025 | $83.72 | $83.72 | $82.29 | $82.61 | 211,428 |
| 12/24/2025 | $84.16 | $84.35 | $82.13 | $82.80 | 189,602 |
| 12/23/2025 | $82.85 | $84.26 | $82.02 | $83.70 | 294,000 |
| 12/22/2025 | $84.27 | $84.60 | $82.57 | $83.15 | 325,400 |
| 12/19/2025 | $80.97 | $83.99 | $80.97 | $82.72 | 875,600 |
| 12/18/2025 | $83.78 | $85.85 | $80.69 | $81.13 | 437,565 |
| 12/17/2025 | $86.05 | $87.11 | $80.52 | $81.65 | 630,521 |
| 12/16/2025 | $86.84 | $87.85 | $84.41 | $86.32 | 561,652 |
| 12/15/2025 | $86.16 | $87.61 | $83.61 | $87.26 | 638,405 |
| 12/12/2025 | $88.12 | $88.88 | $83.47 | $85.61 | 720,100 |
| 12/11/2025 | $90.25 | $91.63 | $88.54 | $89.08 | 645,978 |
| 12/10/2025 | $88.11 | $92.02 | $88.11 | $90.34 | 706,800 |
| 12/9/2025 | $90.33 | $90.69 | $88.23 | $88.95 | 591,407 |
| 12/8/2025 | $91.92 | $93.22 | $90.26 | $91.14 | 535,510 |
| 12/5/2025 | $89.82 | $91.89 | $89.43 | $90.82 | 449,100 |
| 12/4/2025 | $87.05 | $89.74 | $85.76 | $89.10 | 472,379 |
| 12/3/2025 | $82.96 | $88.90 | $81.49 | $88.02 | 656,632 |
| 12/2/2025 | $81.87 | $82.93 | $80.73 | $82.43 | 522,468 |
| 12/1/2025 | $81.40 | $83.02 | $80.52 | $81.51 | 518,824 |
| 11/28/2025 | $82.16 | $83.36 | $81.68 | $82.77 | 132,800 |
| 11/26/2025 | $82.77 | $84.26 | $81.92 | $82.13 | 611,500 |
| 11/25/2025 | $79.67 | $83.67 | $79.37 | $82.75 | 512,522 |
| 11/24/2025 | $77.16 | $79.25 | $77.16 | $78.89 | 454,407 |
| 11/21/2025 | $73.90 | $78.29 | $73.60 | $76.88 | 597,700 |
| 11/20/2025 | $78.96 | $79.96 | $73.77 | $74.12 | 505,600 |
| 11/19/2025 | $78.01 | $79.42 | $77.64 | $77.85 | 386,294 |
| 11/18/2025 | $78.47 | $79.53 | $76.69 | $77.70 | 622,400 |
| 11/17/2025 | $80.90 | $82.35 | $79.58 | $80.53 | 444,118 |
| 11/14/2025 | $79.99 | $82.50 | $78.66 | $81.54 | 481,691 |
| 11/13/2025 | $84.12 | $85.57 | $81.00 | $82.62 | 719,200 |
| 11/12/2025 | $86.45 | $88.37 | $85.23 | $85.42 | 509,600 |
| 11/11/2025 | $87.45 | $87.45 | $83.50 | $85.58 | 573,210 |
| 11/10/2025 | $87.95 | $89.80 | $86.11 | $87.42 | 654,543 |
| 11/7/2025 | $80.54 | $85.78 | $80.01 | $85.74 | 636,484 |
| 11/6/2025 | $84.05 | $84.98 | $80.54 | $82.14 | 638,878 |
| 11/5/2025 | $80.60 | $85.65 | $80.55 | $84.45 | 861,769 |
| 11/4/2025 | $89.44 | $89.44 | $80.47 | $80.51 | 1.49M |