Get the Stockscreener App
90.82
2.31%
2.05
After Hours:
91.00
0.18
+0.20%
Axcelis Technologies Inc Stock (ACLS) Price History
The historical daily chart and data for Axcelis Technologies Inc stock (ACLS), show that the latest closing stock price as of December 05, 2025, is $90.82.
- Axcelis Technologies Inc all-time high stock price is $201.00, occurred on August 01, 2023.
- The lowest Axcelis Technologies Inc stock price recorded was $6.00 on May 09, 2014. Since then, Axcelis Technologies Inc's stock price has risen over 1,414% to $90.82 now.
- The 52-week high stock price for ACLS is $102.93, representing a 13.33% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for ACLS is $40.40, indicating a -55.52% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Axcelis Technologies Inc (ACLS) stock in the beginning of 2024 was $76.77. The stock closed the year at $79.36, a gain of over 3.37% for the year.
The table below shows more information about ACLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $91.89 | $89.43 | $2.46 | 448,928.0 | +2.31% |
| Dec 04, 2025 | $89.74 | $85.76 | $3.98 | 366,818.0 | +0.85% |
| Dec 03, 2025 | $88.90 | $81.49 | $7.41 | 655,607.0 | +6.78% |
| Dec 02, 2025 | $82.93 | $80.73 | $2.20 | 522,117.0 | +1.13% |
| Dec 01, 2025 | $83.02 | $80.52 | $2.49 | 518,676.0 | -1.52% |
| Nov 28, 2025 | $83.36 | $81.68 | $1.68 | 132,751.0 | +0.78% |
| Nov 26, 2025 | $84.26 | $81.92 | $2.34 | 610,536.0 | -0.75% |
| Nov 25, 2025 | $83.67 | $79.37 | $4.30 | 510,985.0 | +4.89% |
| Nov 24, 2025 | $79.25 | $77.16 | $2.09 | 445,399.0 | +2.61% |
| Nov 21, 2025 | $78.28 | $73.60 | $4.69 | 597,448.0 | +3.72% |
| Nov 20, 2025 | $79.96 | $73.77 | $6.19 | 505,456.0 | -4.79% |
| Nov 19, 2025 | $79.42 | $77.64 | $1.78 | 385,800.0 | +0.19% |
| Nov 18, 2025 | $79.53 | $76.69 | $2.84 | 622,093.0 | -3.51% |
| Nov 17, 2025 | $82.35 | $79.58 | $2.77 | 444,097.0 | -1.24% |
| Nov 14, 2025 | $82.50 | $78.66 | $3.84 | 481,481.0 | -1.31% |
| Nov 13, 2025 | $85.56 | $81.00 | $4.56 | 719,125.0 | -3.28% |
| Nov 12, 2025 | $88.37 | $85.22 | $3.15 | 509,501.0 | -0.19% |
| Nov 11, 2025 | $87.45 | $83.50 | $3.95 | 573,183.0 | -2.10% |
| Nov 10, 2025 | $89.80 | $86.11 | $3.69 | 654,316.0 | +1.96% |
| Nov 07, 2025 | $85.78 | $80.01 | $5.77 | 635,704.0 | +4.38% |
| Nov 06, 2025 | $84.98 | $80.54 | $4.44 | 638,310.0 | -2.74% |
| Nov 05, 2025 | $85.65 | $80.55 | $5.10 | 859,579.0 | +4.89% |
Axcelis Technologies Inc Stock (ACLS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Axcelis Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Axcelis Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Axcelis Technologies Inc Stock (ACLS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $91.89 | $80.52 | $11.37 | 2,961,074.0 | +9.73% |
| Nov, 2025 | $89.80 | $73.60 | $16.20 | 12,046,303.0 | +4.03% |
| Oct, 2025 | $98.35 | $78.80 | $19.55 | 17,728,369.0 | -18.52% |
| Sep, 2025 | $102.9 | $77.16 | $25.77 | 10,352,919.0 | +21.99% |
| Aug, 2025 | $85.45 | $65.64 | $19.81 | 11,903,884.0 | +18.24% |
| Jul, 2025 | $77.42 | $67.16 | $10.26 | 9,299,504.0 | -2.87% |
| Jun, 2025 | $73.57 | $56.19 | $17.38 | 13,466,411.0 | +23.70% |
| May, 2025 | $64.69 | $49.10 | $15.59 | 13,101,473.0 | +15.03% |
| Apr, 2025 | $51.38 | $40.40 | $10.98 | 15,377,852.0 | -1.39% |
| Mar, 2025 | $61.20 | $47.23 | $13.97 | 13,062,223.0 | -9.34% |
| Feb, 2025 | $67.73 | $53.67 | $14.06 | 15,629,485.0 | -19.43% |
| Jan, 2025 | $76.94 | $66.75 | $10.19 | 9,418,653.0 | -2.68% |
Axcelis Technologies Inc Stock (ACLS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $78.52 | $68.23 | $10.29 | 11,199,452.0 | -5.68% |
| Nov, 2024 | $92.47 | $69.35 | $23.12 | 14,373,438.0 | -12.98% |
| Oct, 2024 | $107.2 | $85.26 | $21.97 | 12,477,758.0 | -18.64% |
| Sep, 2024 | $110.2 | $95.62 | $14.55 | 13,616,878.0 | -4.10% |
| Aug, 2024 | $121.0 | $98.00 | $23.00 | 13,585,331.0 | -13.47% |
| Jul, 2024 | $158.6 | $116.7 | $41.87 | 14,283,224.0 | -11.14% |
| Jun, 2024 | $145.7 | $109.5 | $36.15 | 11,757,736.0 | +26.40% |
| May, 2024 | $117.2 | $99.73 | $17.47 | 9,898,622.0 | +8.66% |
| Apr, 2024 | $114.0 | $93.77 | $20.20 | 10,907,051.0 | -7.17% |
| Mar, 2024 | $119.2 | $106.1 | $13.12 | 11,427,954.0 | -1.02% |
| Feb, 2024 | $134.3 | $107.1 | $27.16 | 16,455,662.0 | -13.36% |
| Jan, 2024 | $145.8 | $112.5 | $33.26 | 15,769,194.0 | +0.28% |
Axcelis Technologies Inc Stock (ACLS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $141.7 | $120.9 | $20.83 | 12,683,591.0 | +4.35% |
| Nov, 2023 | $141.7 | $122.9 | $18.72 | 12,699,195.0 | -2.53% |
| Oct, 2023 | $171.0 | $120.5 | $50.43 | 12,236,624.0 | -21.80% |
| Sep, 2023 | $196.0 | $152.7 | $43.32 | 11,695,426.0 | -15.14% |
| Aug, 2023 | $201.0 | $157.0 | $43.99 | 10,990,055.0 | -4.16% |
| Jul, 2023 | $200.7 | $170.6 | $30.09 | 9,722,396.0 | +9.35% |
| Jun, 2023 | $186.7 | $156.3 | $30.33 | 11,703,264.0 | +16.36% |
| May, 2023 | $167.4 | $105.3 | $62.08 | 12,132,471.0 | +33.18% |
| Apr, 2023 | $133.5 | $111.0 | $22.42 | 8,794,318.0 | -11.22% |
| Mar, 2023 | $136.4 | $108.4 | $27.94 | 15,843,321.0 | +3.66% |
| Feb, 2023 | $131.6 | $110.4 | $21.12 | 13,062,857.0 | +16.91% |
| Jan, 2023 | $113.8 | $76.97 | $36.84 | 10,301,943.0 | +38.55% |
1.29%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):