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

88.07 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	89.66	92.50	87.42	88.07	552,228	-4.13(-4.48%)
Jan 29, 2026	91.96	93.21	88.52	92.20	535,471	+0.97(+1.06%)
Jan 28, 2026	93.64	94.35	89.23	91.23	550,604	+0.19(+0.21%)
Jan 27, 2026	90.31	92.61	90.04	91.04	428,393	+1.87(+2.10%)
Jan 26, 2026	90.87	92.05	89.02	89.17	382,790	-1.95(-2.14%)
Jan 23, 2026	94.75	94.92	89.73	91.12	572,531	-3.84(-4.04%)
Jan 22, 2026	95.56	96.37	93.53	94.96	485,491	+1.54(+1.65%)
Jan 21, 2026	89.94	94.68	88.47	93.42	474,310	+5.26(+5.97%)
Jan 20, 2026	90.80	92.14	88.05	88.16	546,414	-4.96(-5.33%)
Jan 16, 2026	98.28	100.00	93.03	93.12	556,662	-3.38(-3.50%)
Jan 15, 2026	99.00	100.62	95.90	96.50	530,189	+3.28(+3.52%)
Jan 14, 2026	96.62	96.62	92.31	93.22	572,995	-3.82(-3.94%)
Jan 13, 2026	96.37	97.84	95.49	97.04	519,756	+1.32(+1.38%)
Jan 12, 2026	92.94	97.80	92.94	95.72	644,501	+2.62(+2.81%)
Jan 09, 2026	90.19	94.65	90.19	93.10	535,495	+3.21(+3.58%)
Jan 08, 2026	92.31	92.90	87.74	89.89	893,596	-3.10(-3.34%)
Jan 07, 2026	91.78	94.69	91.25	92.99	737,523	-0.91(-0.97%)
Jan 06, 2026	89.85	95.50	89.85	93.90	664,536	+4.86(+5.46%)
Jan 05, 2026	88.20	91.28	88.05	89.04	625,823	+2.92(+3.39%)
Jan 02, 2026	81.61	86.97	81.61	86.12	436,616	+5.78(+7.19%)
Dec 31, 2025	81.64	81.64	80.04	80.34	217,209	-1.21(-1.48%)
Dec 30, 2025	82.00	82.64	81.36	81.55	163,539	-0.27(-0.33%)
Dec 29, 2025	82.00	83.00	80.90	81.82	237,526	-0.79(-0.96%)
Dec 26, 2025	83.72	83.72	82.29	82.61	211,428	-0.19(-0.23%)
Dec 24, 2025	84.16	84.35	82.13	82.80	189,602	-0.90(-1.08%)
Dec 23, 2025	82.85	84.25	82.02	83.70	293,972	+0.55(+0.66%)
Dec 22, 2025	84.27	84.60	82.57	83.15	325,376	+0.43(+0.52%)
Dec 19, 2025	80.97	83.99	80.97	82.72	875,577	+1.59(+1.96%)
Dec 18, 2025	83.78	85.85	80.69	81.13	437,374	-0.52(-0.64%)
Dec 17, 2025	86.05	87.11	80.52	81.65	630,505	-4.67(-5.41%)
Dec 16, 2025	86.84	87.85	84.41	86.32	561,452	-0.94(-1.08%)
Dec 15, 2025	86.16	87.61	83.61	87.26	638,405	+1.65(+1.93%)
Dec 12, 2025	88.12	88.88	83.47	85.61	720,061	-3.47(-3.90%)
Dec 11, 2025	90.25	91.63	88.54	89.08	645,833	-1.26(-1.39%)
Dec 10, 2025	88.11	92.02	88.11	90.34	706,779	+1.39(+1.56%)
Dec 09, 2025	90.33	90.69	88.23	88.95	591,366	-2.19(-2.40%)
Dec 08, 2025	91.92	93.22	90.26	91.14	535,458	+0.32(+0.35%)
Dec 05, 2025	89.82	91.89	89.43	90.82	449,056	+1.72(+1.93%)
Dec 04, 2025	87.05	89.74	85.76	89.10	472,157	+1.08(+1.23%)
Dec 03, 2025	82.96	88.90	81.49	88.02	656,445	+5.59(+6.78%)
Dec 02, 2025	81.87	82.93	80.73	82.43	522,117	+0.92(+1.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.