MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACLS — Axcelis Technologies Inc
NasdaqAxcelis Technologies Inc
$136.71
+5.53(+4.22%)
- O
- 133.61
- H
- 137.14
- L
- 130.50
- V
- 390.71K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$136.71
Period Return+202.26%
Period High$193.78
Period Low$43.00
Avg Daily Volume606.0K
Total Trading Days365
ACLS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $133.61 | $137.14 | $130.50 | $136.71 | +$5.53 | +4.22% | 390,709 | $134.98 | $130.50 $137.14 |
| Sep 30, 2026 | $131.81 | $132.69 | $128.57 | $131.18 | +$2.49 | +1.93% | 477,818 | $130.95 | $128.57 $132.69 |
| Sep 29, 2026 | $127.00 | $128.88 | $123.29 | $128.69 | +$4.68 | +3.77% | 368,268 | $126.78 | $123.29 $128.88 |
| Sep 28, 2026 | $123.99 | $124.95 | $120.00 | $124.01 | +$0.90 | +0.73% | 322,663 | $123.39 | $120.00 $124.95 |
| Sep 25, 2026 | $117.88 | $123.38 | $117.22 | $123.11 | +$6.97 | +6.00% | 379,104 | $121.45 | $117.22 $123.38 |
| Sep 24, 2026 | $116.08 | $116.70 | $111.92 | $116.14 | $-2.29 | -1.93% | 385,531 | $114.63 | $111.92 $116.70 |
| Sep 23, 2026 | $115.56 | $118.77 | $111.19 | $118.43 | +$2.69 | +2.32% | 402,310 | $115.85 | $111.19 $118.77 |
| Sep 22, 2026 | $112.95 | $115.87 | $112.95 | $115.74 | +$2.59 | +2.29% | 257,086 | $114.86 | $112.95 $115.87 |
| Sep 21, 2026 | $112.50 | $113.74 | $110.08 | $113.15 | +$3.83 | +3.50% | 291,022 | $112.68 | $110.08 $113.74 |
| Sep 18, 2026 | $106.15 | $109.41 | $105.05 | $109.32 | +$4.72 | +4.51% | 486,163 | $108.57 | $105.05 $109.41 |
| Sep 17, 2026 | $106.16 | $107.84 | $103.94 | $104.60 | +$0.85 | +0.82% | 394,427 | $105.17 | $103.94 $107.84 |
| Sep 16, 2026 | $107.41 | $107.63 | $102.66 | $103.75 | $-1.29 | -1.23% | 441,239 | $104.69 | $102.66 $107.63 |
| Sep 15, 2026 | $107.36 | $107.36 | $103.13 | $105.04 | $-0.27 | -0.26% | 299,603 | $104.52 | $103.13 $107.36 |
| Sep 14, 2026 | $107.26 | $109.02 | $104.95 | $105.31 | $-8.12 | -7.16% | 435,586 | $106.13 | $104.95 $109.02 |
| Sep 11, 2026 | $115.86 | $117.36 | $113.18 | $113.43 | +$0.13 | +0.11% | 311,635 | $114.47 | $113.18 $117.36 |
| Sep 10, 2026 | $112.50 | $115.05 | $111.01 | $113.30 | $-2.26 | -1.96% | 173,887 | $113.73 | $111.01 $115.05 |
| Sep 9, 2026 | $117.87 | $120.34 | $114.69 | $115.56 | $-3.61 | -3.03% | 307,325 | $116.28 | $114.69 $120.34 |
| Sep 8, 2026 | $118.31 | $120.96 | $117.15 | $119.17 | +$4.09 | +3.55% | 250,713 | $119.35 | $117.15 $120.96 |
| Sep 4, 2026 | $112.35 | $115.20 | $111.79 | $115.08 | +$4.71 | +4.27% | 480,752 | $114.12 | $111.79 $115.20 |
| Sep 3, 2026 | $110.24 | $111.94 | $107.87 | $110.37 | $-0.40 | -0.36% | 248,536 | $110.37 | $107.87 $111.94 |
| Sep 2, 2026 | $110.60 | $111.81 | $108.00 | $110.77 | +$0.68 | +0.62% | 422,391 | $110.94 | $108.00 $111.81 |
| Sep 1, 2026 | $113.57 | $114.50 | $109.62 | $110.09 | $-5.24 | -4.54% | 301,476 | $110.64 | $109.62 $114.50 |
| Aug 31, 2026 | $116.76 | $117.33 | $113.59 | $115.33 | $-0.24 | -0.21% | 307,876 | $114.84 | $113.59 $117.33 |
| Aug 28, 2026 | $122.40 | $123.00 | $115.26 | $115.57 | $-6.83 | -5.58% | 301,613 | $117.06 | $115.26 $123.00 |
| Aug 27, 2026 | $124.61 | $126.70 | $119.37 | $122.40 | +$2.04 | +1.69% | 348,941 | $122.39 | $119.37 $126.70 |
| Aug 26, 2026 | $125.50 | $125.94 | $119.69 | $120.36 | $-5.04 | -4.02% | 354,059 | $121.15 | $119.69 $125.94 |
| Aug 25, 2026 | $127.04 | $127.43 | $122.55 | $125.40 | +$1.91 | +1.55% | 281,509 | $124.87 | $122.55 $127.43 |
| Aug 24, 2026 | $124.50 | $124.63 | $121.24 | $123.49 | $-3.58 | -2.82% | 224,340 | $123.20 | $121.24 $124.63 |
| Aug 21, 2026 | $126.64 | $127.43 | $121.95 | $127.07 | +$2.10 | +1.68% | 378,911 | $126.38 | $121.95 $127.43 |
| Aug 20, 2026 | $124.60 | $127.03 | $123.01 | $124.97 | $-1.46 | -1.15% | 211,744 | $124.86 | $123.01 $127.03 |