ACLS
Axcelis Techs (ACLS)
NASDAQ
$106.18+$1.44 (+1.37%)
Price as of Oct 23, 2026 5:31 AM EDT
  • $3.2B
    Market Cap
  • 24.16%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -9.50%
    Low Price$104.74
    High Price$147.77
  • 3 Months
    -26.21%
    Low Price$103.75
    High Price$147.77
  • 1 Year
    +24.16%
    Low Price$74.12
    High Price$191.60
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
109.80
111.35
104.28
104.74
-10.16%
294,688
10/21/2026
117.25
119.35
115.19
116.58
+3.23%
486,592
10/20/2026
110.61
113.82
106.80
112.93
+1.55%
245,989
10/19/2026
112.95
114.31
109.80
111.21
+2.64%
244,772
10/16/2026
112.78
114.27
108.19
108.35
-5.87%
283,260
10/15/2026
113.97
116.81
110.25
115.11
-2.95%
410,472
10/14/2026
120.70
124.22
118.09
118.61
-5.02%
264,115
10/13/2026
124.02
126.30
121.88
124.88
-2.15%
352,126
10/12/2026
132.69
132.69
127.27
127.63
-5.26%
198,946
10/09/2026
137.37
138.41
133.45
134.71
+0.92%
244,013
10/08/2026
135.19
138.48
132.48
133.48
-3.55%
252,059
10/07/2026
137.00
139.05
135.85
138.40
-1.95%
279,452
10/06/2026
144.42
144.81
140.73
141.15
-0.82%
197,066
10/05/2026
147.77
147.91
141.95
142.31
-3.69%
372,690
10/02/2026
143.28
149.95
141.00
147.77
+8.09%
455,961
10/01/2026
133.61
137.14
130.50
136.71
+4.22%
402,958
09/30/2026
131.81
132.69
128.57
131.18
+1.93%
477,818
09/29/2026
127.00
128.88
123.29
128.69
+3.77%
368,268
09/28/2026
123.99
124.95
120.00
124.01
+0.73%
322,663
09/25/2026
117.88
123.38
117.22
123.11
+6.00%
379,103
09/24/2026
116.08
116.70
111.92
116.14
-1.93%
385,530
09/23/2026
115.56
118.77
111.19
118.43
+2.32%
402,310
09/22/2026
112.95
115.87
112.95
115.74
+2.29%
257,086
09/21/2026
112.50
113.74
110.08
113.15
+3.50%
291,022
09/18/2026
106.15
109.41
105.05
109.32
+4.51%
486,162
09/17/2026
106.16
107.84
103.94
104.60
+0.82%
394,426
09/16/2026
107.41
107.63
102.66
103.75
-1.23%
441,238
09/15/2026
107.36
107.36
103.13
105.04
-0.26%
309,265
09/14/2026
107.26
109.02
104.95
105.31
-7.16%
435,642
09/11/2026
115.86
117.36
113.18
113.43
+0.11%
311,634
09/10/2026
112.50
115.05
111.01
113.30
-1.96%
173,887
09/09/2026
117.87
120.34
114.69
115.56
-3.03%
307,325
09/08/2026
118.31
120.96
117.15
119.17
+3.55%
250,705
09/04/2026
112.35
115.20
111.79
115.08
+4.27%
480,751
09/03/2026
110.24
111.94
107.87
110.37
-0.36%
248,535
09/02/2026
110.60
111.81
108.00
110.77
+0.62%
443,237
09/01/2026
113.57
114.50
109.62
110.09
-4.54%
301,476
08/31/2026
116.76
117.33
113.59
115.33
-0.21%
307,876
08/28/2026
122.40
123.00
115.26
115.57
-5.58%
301,612
08/27/2026
124.61
126.70
119.37
122.40
+1.69%
348,940
08/26/2026
125.50
125.94
119.69
120.36
-4.02%
354,058
08/25/2026
127.04
127.43
122.55
125.40
+1.55%
281,509
08/24/2026
124.50
124.63
121.24
123.49
-2.82%
224,340
08/21/2026
126.64
127.43
121.95
127.07
+1.68%
378,910
08/20/2026
124.60
127.03
123.01
124.97
-1.15%
216,457
08/19/2026
137.08
137.31
125.50
126.43
-6.62%
424,994
08/18/2026
136.19
138.99
132.87
135.39
-6.05%
304,677
08/17/2026
140.75
145.70
138.77
144.11
+2.83%
282,115
08/14/2026
140.08
142.34
137.53
140.15
-2.01%
219,896
08/13/2026
141.29
145.69
141.05
143.03
+0.63%
187,326
08/12/2026
141.91
143.00
139.75
142.14
+5.01%
273,772
08/11/2026
136.78
137.78
132.27
135.36
+2.04%
283,090
08/10/2026
142.97
142.98
131.91
132.65
-5.43%
355,143
08/07/2026
136.66
141.33
136.66
140.27
+2.64%
463,268
08/06/2026
136.70
144.08
130.83
136.66
-0.007%
907,764
08/06/2026
$1.06 Earnings
08/05/2026
136.30
140.66
133.87
136.67
-2.17%
617,995
08/04/2026
136.64
140.52
135.24
139.70
+6.54%
401,775
08/03/2026
126.03
133.35
124.72
131.12
+0.57%
411,898
07/31/2026
130.87
136.80
126.02
130.38
+4.13%
481,473
07/30/2026
118.90
127.26
117.36
125.21
+11.74%
339,221
07/29/2026
119.28
121.56
111.80
112.05
-6.65%
399,238
07/28/2026
122.01
122.01
112.34
120.03
-6.31%
600,074
07/27/2026
134.30
136.64
122.92
128.11
-4.47%
407,571
07/24/2026
140.57
140.57
131.48
134.10
-5.24%
363,364
07/23/2026
139.50
143.87
138.13
141.51
-0.31%
270,631
07/22/2026
139.14
145.01
139.14
141.95
-0.88%
273,474
07/21/2026
139.05
143.66
133.89
143.21
+8.74%
368,334
07/20/2026
137.22
139.51
130.27
131.70
-3.46%
388,350
07/17/2026
130.84
141.31
127.96
136.42
-2.10%
689,886
07/16/2026
140.11
146.09
137.50
139.34
-3.91%
373,345
07/15/2026
144.67
149.99
140.33
145.01
+1.95%
450,281
07/14/2026
143.21
145.71
140.25
142.24
+4.16%
470,761
07/13/2026
139.84
141.22
135.97
136.56
-4.74%
294,487
07/10/2026
139.32
144.61
138.59
143.35
+0.29%
328,168
07/09/2026
141.75
146.00
140.61
142.93
+5.54%
425,724
07/08/2026
129.82
135.98
129.10
135.43
+2.96%
569,346
07/07/2026
130.87
133.03
122.60
131.54
-6.02%
860,912
07/06/2026
148.43
152.21
138.87
139.97
-3.13%
672,123
07/02/2026
176.62
176.62
141.67
144.50
-18.97%
1,037,599
07/01/2026
181.00
185.01
173.10
178.33
-5.87%
586,652
06/30/2026
178.69
191.20
178.66
189.45
+7.56%
807,784
06/29/2026
172.12
176.46
163.75
176.13
+1.67%
658,719
06/26/2026
171.94
176.66
168.70
173.23
-4.13%
1,774,869
06/25/2026
178.17
180.93
169.07
180.70
+6.98%
606,199
06/24/2026
172.22
172.22
164.49
168.91
-1.26%
541,298
06/23/2026
171.01
174.88
167.45
171.06
-6.99%
563,113
06/22/2026
189.84
190.25
179.59
183.92
-1.93%
503,872
06/18/2026
184.12
188.72
183.23
187.53
+6.89%
688,836
06/17/2026
183.30
187.37
174.05
175.45
-0.79%
426,657
06/16/2026
189.82
193.50
176.00
176.85
-7.70%
661,302
06/15/2026
185.31
193.78
185.31
191.60
+6.37%
1,005,237
06/12/2026
174.20
183.62
172.50
180.12
+3.77%
641,307
06/11/2026
164.94
174.02
160.06
173.57
+10.25%
695,870
06/10/2026
161.55
172.00
154.06
157.43
-4.34%
822,086
06/09/2026
160.40
182.19
157.84
164.57
+6.34%
1,247,955
06/08/2026
153.16
160.35
151.73
154.76
+5.16%
520,893
06/05/2026
155.28
159.26
147.05
147.16
-9.09%
442,016
06/04/2026
153.12
167.51
151.23
161.87
+1.68%
719,758
06/03/2026
160.08
162.00
156.55
159.19
+0.26%
450,484