ACLS: Axcelis Technologies Inc.

As of Wednesday, October 29th, 2025

$ 83.14

+0.85 +1.03%

Open: 83.47
High: 84.68
Low: 82.50
Volume: 439,141
Previous Close on Tuesday, October 28th, 2025

$ 82.29

-0.96 -1.15%

Open: 82.71
High: 83.40
Low: 81.89
Volume: 337,792
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-29 83.47 84.68 82.50 83.14 439,141 +0.85 +1.03
2025-10-28 82.71 83.40 81.89 82.29 337,792 -0.96 -1.15
2025-10-27 84.66 85.35 82.76 83.25 452,463 -0.06 -0.07
2025-10-24 85.38 85.53 83.30 83.31 359,604 -1.05 -1.24
2025-10-23 80.17 84.63 80.17 84.36 517,104 +2.96 +3.64
2025-10-22 82.74 83.13 78.80 81.40 608,397 -1.89 -2.27
2025-10-21 83.28 84.35 82.04 83.29 479,740 -0.59 -0.70
2025-10-20 83.98 85.43 83.62 83.88 351,329 +1.00 +1.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.53
On 2025-10-24
80.17
On 2025-10-23
1.74 2.14 85.53
On 2025-10-24
81.89
On 2025-10-28
-4.26 83.27
10D 86.55
On 2025-10-16
78.80
On 2025-10-22
-0.63 -0.75 86.55
On 2025-10-16
78.80
On 2025-10-22
-8.95 83.14
20D 98.35
On 2025-10-02
78.80
On 2025-10-22
-11.62 -12.26 98.35
On 2025-10-02
78.80
On 2025-10-22
-19.88 83.95
WTD 85.35
On 2025-10-27
81.89
On 2025-10-28
-0.17 -0.20 85.35
On 2025-10-27
81.89
On 2025-10-28
-4.05 82.89
MTD 98.35
On 2025-10-02
78.80
On 2025-10-22
-14.50 -14.85 98.35
On 2025-10-02
78.80
On 2025-10-22
-19.88 84.46
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

153.69 -1.46 -0.94 198,922
GPI

Group 1 Automotive Inc.

404.24 +10.96 +2.79 421,274
CRVL

CorVel Corp.

73.45 -1.48 -1.98 155,639
CPT

Camden Property Trust

97.58 -3.84 -3.79 2,260,927
ACLS

Axcelis Technologies Inc.

83.14 +0.85 +1.03 439,141