Axcelis Technologies, Inc. - Common Stock (ACLS)

Historical Prices For Axcelis Technologies, Inc. - Common Stock (ACLS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	49.55	51.38	49.27	50.96	447,263	50.96
4/01/2025	49.32	51.36	48.64	50.32	606,703	50.32
3/31/2025	48.92	49.85	47.23	49.67	796,636	49.67
3/28/2025	53.39	53.77	49.69	49.71	920,836	49.71
3/27/2025	55.07	55.28	53.67	53.78	363,512	53.78
3/26/2025	55.89	56.36	54.58	55.57	446,646	55.57
3/25/2025	57.23	57.77	56.08	56.15	335,698	56.15
3/24/2025	57.29	58.41	56.72	57.55	397,748	57.55
3/21/2025	55.50	56.91	54.56	55.90	1,531,866	55.90
3/20/2025	56.42	57.74	56.42	56.72	405,750	56.72
3/19/2025	57.05	58.17	56.82	57.38	420,415	57.38
3/18/2025	57.64	58.12	57.14	57.19	510,164	57.19
3/17/2025	58.08	59.72	58.01	58.27	543,389	58.27
3/14/2025	58.80	60.11	58.29	58.47	557,541	58.47
3/13/2025	59.12	60.80	57.20	58.17	628,990	58.17
3/12/2025	59.92	60.71	58.32	59.42	903,329	59.42
3/11/2025	60.01	60.01	56.22	57.60	747,291	57.60
3/10/2025	59.28	60.92	59.25	59.97	709,863	59.97
3/07/2025	58.84	61.20	58.44	60.63	663,203	60.63
3/06/2025	58.03	60.04	57.08	58.88	739,661	58.88
3/05/2025	57.30	58.69	56.53	58.54	563,619	58.54
3/04/2025	55.24	57.55	55.23	56.30	725,341	56.30
3/03/2025	56.00	57.33	54.09	54.87	935,102	54.87
2/28/2025	55.04	55.85	53.67	54.79	787,893	54.79
2/27/2025	59.91	60.41	54.94	55.00	770,205	55.00
2/26/2025	62.96	63.10	59.87	59.91	571,446	59.91
2/25/2025	62.82	62.82	60.45	61.98	726,562	61.98
2/24/2025	63.30	65.28	62.38	63.30	720,595	63.30
2/21/2025	65.09	65.09	61.61	63.11	462,276	63.11
2/20/2025	63.78	65.59	63.61	64.49	455,425	64.49
2/19/2025	63.87	64.58	62.88	63.61	638,459	63.61
2/18/2025	61.25	63.85	60.18	63.46	708,060	63.46
2/14/2025	61.98	61.98	59.78	61.06	554,312	61.06
2/13/2025	60.59	62.23	60.10	61.98	952,556	61.98
2/12/2025	58.43	60.39	56.32	60.14	1,314,778	60.14
2/11/2025	61.86	63.20	57.68	59.30	2,270,439	59.30
2/10/2025	64.50	67.73	64.10	67.58	1,408,347	67.58
2/07/2025	65.50	65.85	63.08	63.87	877,024	63.87
2/06/2025	66.91	67.56	65.05	65.46	895,319	65.46
2/05/2025	66.32	67.27	65.38	67.10	360,967	67.10
2/04/2025	65.51	67.64	65.51	66.15	436,036	66.15
2/03/2025	66.06	67.08	64.18	65.70	943,593	65.70
1/31/2025	70.28	71.33	67.57	68.00	855,859	68.00
1/30/2025	69.89	70.90	68.75	70.15	369,716	70.15
1/29/2025	69.01	69.12	67.50	68.61	357,851	68.61
1/28/2025	69.50	69.74	67.72	68.19	448,787	68.19
1/27/2025	68.91	69.58	68.04	69.45	564,705	69.45
1/24/2025	70.85	71.79	69.51	70.82	448,942	70.82
1/23/2025	69.61	70.98	68.59	70.96	446,077	70.96
1/22/2025	71.69	72.00	70.07	70.58	564,504	70.58
1/21/2025	72.67	72.72	71.24	71.45	453,953	71.45
1/17/2025	73.78	73.97	71.34	71.61	324,878	71.61
1/16/2025	73.35	74.22	71.70	71.98	415,198	71.98
1/15/2025	71.54	72.39	70.76	71.77	390,532	71.77
1/14/2025	69.43	69.77	67.99	69.66	333,163	69.66
1/13/2025	68.08	68.91	66.75	68.77	510,223	68.77
1/10/2025	70.65	71.44	67.27	69.44	906,589	69.44
1/08/2025	73.71	73.83	71.40	73.10	535,058	73.10
1/07/2025	75.41	76.78	73.32	73.72	593,036	73.72
1/06/2025	74.26	76.94	74.19	74.45	639,232	74.45
1/03/2025	70.33	72.65	70.00	71.96	380,800	71.96