ACLS: Axcelis Technologies Inc.

As of Friday, August 22nd, 2025

$ 81.29

+2.78 +3.54%

Open: 79.38
High: 83.36
Low: 78.86
Volume: 493,544
Previous Close on Thursday, August 21st, 2025

$ 78.51

-0.56 -0.71%

Open: 78.18
High: 79.83
Low: 77.70
Volume: 390,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 79.38 83.36 78.86 81.29 493,544 +2.78 +3.54
2025-08-21 78.18 79.83 77.70 78.51 390,840 -0.56 -0.71
2025-08-20 80.21 80.40 77.71 79.07 361,944 -1.13 -1.41
2025-08-19 80.73 82.28 79.24 80.20 340,063 -0.53 -0.66
2025-08-18 80.51 81.70 79.77 80.73 289,580 +0.22 +0.27
2025-08-15 81.00 81.21 78.75 80.51 599,267 -3.25 -3.87
2025-08-14 83.75 84.15 82.51 83.76 337,115 -1.22 -1.43
2025-08-13 81.68 85.45 81.68 84.97 869,269 +3.65 +4.49
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 83.36
On 2025-08-22		 77.70
On 2025-08-21		 0.78 0.97 82.28
On 2025-08-19		 77.70
On 2025-08-21		 -5.57 79.96
10D 85.45
On 2025-08-13		 77.70
On 2025-08-21		 1.87 2.35 85.45
On 2025-08-13		 77.70
On 2025-08-21		 -9.07 80.84
20D 85.45
On 2025-08-13		 65.64
On 2025-08-01		 7.89 10.75 77.42
On 2025-07-29		 65.64
On 2025-08-01		 -15.22 77.49
WTD 83.36
On 2025-08-22		 77.70
On 2025-08-21		 0.78 0.97 82.28
On 2025-08-19		 77.70
On 2025-08-21		 -5.57 79.96
MTD 85.45
On 2025-08-13		 65.64
On 2025-08-01		 13.60 20.09 84.37
On 2025-08-05		 74.88
On 2025-08-06		 -11.25 78.79
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

165.12 +3.19 +1.97 150,600
GPI

Group 1 Automotive Inc.

470.11 +24.78 +5.56 141,268
CRVL

CorVel Corp.

92.64 +2.58 +2.86 202,090
NXPI

NXP Semiconductors N.V.

234.83 +10.90 +4.87 2,933,763
ACLS

Axcelis Technologies Inc.

81.29 +2.78 +3.54 493,544