ACLS: Axcelis Technologies Inc.

As of Monday, December 29th, 2025

$ 81.82

-0.79 -0.96%

Open: 82.00
High: 83.00
Low: 80.90
Volume: 235,942
Previous Close on Friday, December 26th, 2025

$ 82.61

-0.19 -0.23%

Open: 83.72
High: 83.72
Low: 82.29
Volume: 210,302

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 82.00 83.00 80.90 81.82 235,932 -0.79 -0.96
2025-12-26 83.72 83.72 82.29 82.61 210,302 -0.19 -0.23
2025-12-24 84.16 84.35 82.13 82.80 189,598 -0.90 -1.08
2025-12-23 82.85 84.26 82.02 83.70 292,564 +0.55 +0.66
2025-12-22 84.27 84.60 82.57 83.15 324,025 +0.43 +0.52
2025-12-19 80.97 83.99 80.97 82.72 875,467 +1.59 +1.96
2025-12-18 83.78 85.85 80.70 81.13 437,258 -0.52 -0.64
2025-12-17 86.05 87.11 80.52 81.65 629,899 -4.67 -5.41
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 84.60
On 2025-12-22		 80.90
On 2025-12-29		 -0.90 -1.09 84.60
On 2025-12-22		 80.90
On 2025-12-29		 -4.37 82.82
10D 87.85
On 2025-12-16		 80.52
On 2025-12-17		 -3.79 -4.43 87.85
On 2025-12-16		 80.52
On 2025-12-17		 -8.34 83.32
20D 93.22
On 2025-12-08		 80.52
On 2025-12-17		 -0.95 -1.15 93.22
On 2025-12-08		 80.52
On 2025-12-17		 -13.62 85.51
WTD 83.00
On 2025-12-29		 80.90
On 2025-12-29		 -0.79 -0.96 -- -- -- 81.82
MTD 93.22
On 2025-12-08		 80.52
On 2025-12-17		 -0.95 -1.15 93.22
On 2025-12-08		 80.52
On 2025-12-17		 -13.62 85.51
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

156.68 -0.78 -0.50 156,716
UAL

United Airlines Holdings Inc.

111.45 -2.59 -2.27 3,901,507
BLFS

BioLife Solutions Inc.

25.12 +0.22 +0.88 228,134
BFS

Saul Centers Inc.

31.55 0.00 0.00 54,603
ACLS

Axcelis Technologies Inc.

81.82 -0.79 -0.96 235,942