ACLS: Axcelis Technologies Inc.

As of Friday, September 18th, 2026

$ 109.32

+4.72 +4.51%

Open: 106.15
High: 109.41
Low: 105.05
Volume: 477,615
Previous Close on Thursday, September 17th, 2026

$ 104.60

+0.85 +0.82%

Open: 106.16
High: 107.84
Low: 103.94
Volume: 384,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 106.15 109.41 105.05 109.32 477,615 +4.72 +4.51
2026-09-17 106.16 107.84 103.94 104.60 384,831 +0.85 +0.82
2026-09-16 107.41 107.63 102.66 103.75 439,534 -1.29 -1.23
2026-09-15 107.36 107.36 103.13 105.04 299,469 -0.27 -0.26
2026-09-14 107.26 109.02 104.95 105.31 435,593 -8.12 -7.16
2026-09-11 115.86 117.36 113.18 113.43 305,414 +0.13 +0.11
2026-09-10 112.50 115.05 111.01 113.30 173,867 -2.26 -1.96
2026-09-09 117.87 120.34 114.69 115.56 306,764 -3.61 -3.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.41
On 2026-09-18		 102.66
On 2026-09-16		 -4.11 -3.62 109.02
On 2026-09-14		 102.66
On 2026-09-16		 -5.83 105.60
10D 120.96
On 2026-09-08		 102.66
On 2026-09-16		 -1.05 -0.95 120.96
On 2026-09-08		 102.66
On 2026-09-16		 -15.13 110.46
20D 127.43
On 2026-08-21		 102.66
On 2026-09-16		 -15.65 -12.52 127.43
On 2026-08-21		 102.66
On 2026-09-16		 -19.44 114.27
WTD 109.41
On 2026-09-18		 102.66
On 2026-09-16		 -4.11 -3.62 109.02
On 2026-09-14		 102.66
On 2026-09-16		 -5.83 105.60
MTD 120.96
On 2026-09-08		 102.66
On 2026-09-16		 -6.01 -5.21 120.96
On 2026-09-08		 102.66
On 2026-09-16		 -15.13 110.45
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
DOCU

DocuSign Inc.

69.07 -1.57 -2.22 7,141,275
AX

Axos Financial Inc.

90.79 -0.63 -0.69 1,926,818
GD

General Dynamics

353.05 -2.90 -0.81 2,693,347
BURL

Burlington Stores Inc.

237.12 -2.42 -1.01 2,076,181
ACLS

Axcelis Technologies Inc.

109.32 +4.72 +4.51 477,615