Axcelis Technologies Inc (ACLS) Historical Stock Data
57.66 ↓1.20 (-2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACLS is up 0.57% a day on average. There have been 14 days where Axcelis Technologies Inc closed green and 16 days where ACLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 59.15 | 57.66 | ↓$1.49 (-2.52%) | 57.04 | 59.58 | 552.76K |
| 2025-05-08 | 59.45 | 58.86 | ↓$0.59 (-0.99%) | 58.21 | 60.37 | 754.17K |
| 2025-05-07 | 55.93 | 58.08 | ↑$2.15 (3.84%) | 55.81 | 59.00 | 1.24M |
| 2025-05-06 | 56.26 | 54.69 | ↓$1.57 (-2.78%) | 52.55 | 60.00 | 1.15M |
| 2025-05-05 | 51.67 | 52.09 | ↑$0.42 (0.81%) | 50.82 | 52.62 | 1.07M |
| 2025-05-02 | 50.46 | 52.30 | ↑$1.84 (3.65%) | 50.46 | 53.46 | 0.91M |
| 2025-05-01 | 49.54 | 49.11 | ↓$0.43 (-0.87%) | 49.10 | 50.61 | 746.22K |
| 2025-04-30 | 46.66 | 48.98 | ↑$2.32 (4.97%) | 46.52 | 49.14 | 635.62K |
| 2025-04-29 | 47.90 | 47.87 | ↓$0.03 (-0.06%) | 47.52 | 48.99 | 368.73K |
| 2025-04-28 | 49.80 | 48.60 | ↓$1.20 (-2.41%) | 47.91 | 50.62 | 536.06K |
| 2025-04-25 | 48.23 | 49.84 | ↑$1.61 (3.34%) | 47.96 | 50.05 | 325.96K |
| 2025-04-24 | 47.37 | 48.90 | ↑$1.53 (3.23%) | 46.80 | 49.60 | 816.77K |
| 2025-04-23 | 47.43 | 45.94 | ↓$1.49 (-3.14%) | 45.71 | 48.69 | 523.37K |
| 2025-04-22 | 45.27 | 45.10 | ↓$0.17 (-0.38%) | 44.08 | 46.00 | 606.69K |
| 2025-04-21 | 43.00 | 45.23 | ↑$2.23 (5.19%) | 43.00 | 45.40 | 547.31K |
| 2025-04-17 | 44.52 | 44.78 | ↑$0.26 (0.58%) | 43.90 | 44.96 | 448.95K |
| 2025-04-16 | 45.01 | 44.62 | ↓$0.39 (-0.87%) | 43.33 | 46.14 | 443.05K |
| 2025-04-15 | 47.43 | 47.17 | ↓$0.26 (-0.55%) | 46.55 | 48.22 | 503.31K |
| 2025-04-14 | 48.20 | 47.48 | ↓$0.72 (-1.49%) | 46.53 | 48.44 | 586.88K |
| 2025-04-11 | 44.97 | 47.05 | ↑$2.08 (4.63%) | 44.12 | 47.24 | 518.59K |
| 2025-04-10 | 46.53 | 45.22 | ↓$1.31 (-2.82%) | 43.94 | 47.06 | 868.69K |
| 2025-04-09 | 42.88 | 48.90 | ↑$6.02 (14.04%) | 41.38 | 50.46 | 1.24M |
| 2025-04-08 | 46.71 | 42.68 | ↓$4.03 (-8.63%) | 41.83 | 47.07 | 1.37M |
| 2025-04-07 | 40.82 | 44.85 | ↑$4.03 (9.87%) | 40.40 | 47.52 | 1.80M |
| 2025-04-04 | 43.03 | 42.42 | ↓$0.61 (-1.42%) | 40.40 | 43.86 | 1.42M |
| 2025-04-03 | 48.54 | 44.79 | ↓$3.75 (-7.73%) | 44.79 | 48.98 | 896.72K |
| 2025-04-02 | 49.55 | 50.96 | ↑$1.41 (2.85%) | 49.28 | 51.38 | 447.35K |
| 2025-04-01 | 49.32 | 50.32 | ↑$1.00 (2.03%) | 48.64 | 51.36 | 606.70K |
| 2025-03-31 | 48.92 | 49.67 | ↑$0.76 (1.54%) | 47.23 | 49.86 | 796.64K |
| 2025-03-28 | 53.39 | 49.71 | ↓$3.68 (-6.89%) | 49.69 | 53.77 | 0.92M |
Create an account or log in to view more rows.
$ACLS already bouncing back.
$ACLS Starting a small position
$ACLS bounce it!!
$ACLS f this stock
$ACLS Shorts talk the talk but cant walk the walk
$ACLS bull flag
breakout!
$ACLS shorting it
$ACLS Growth/Value
$ACLS buy the dip were blasting off
$ACLS beauty. Bag secured