ACLS: Axcelis Technologies Inc.

As of Friday, September 12th, 2025

$ 85.55

-0.81 -0.94%

Open: 85.87
High: 86.18
Low: 84.77
Volume: 274,178
Previous Close on Thursday, September 11th, 2025

$ 86.36

+3.08 +3.70%

Open: 83.99
High: 87.42
Low: 83.51
Volume: 575,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 85.87 86.18 84.77 85.55 274,178 -0.81 -0.94
2025-09-11 83.99 87.42 83.51 86.36 575,434 +3.08 +3.70
2025-09-10 83.55 83.55 82.10 83.28 300,025 +0.20 +0.24
2025-09-09 81.74 83.75 81.66 83.08 422,188 +1.26 +1.54
2025-09-08 81.33 82.00 79.67 81.82 286,065 +1.21 +1.50
2025-09-05 79.64 81.53 79.64 80.61 330,833 +1.82 +2.31
2025-09-04 78.22 79.43 77.32 78.79 325,644 +0.10 +0.13
2025-09-03 79.70 80.17 77.55 78.69 823,313 -0.91 -1.14
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 87.42
On 2025-09-11		 79.67
On 2025-09-08		 4.94 6.13 87.42
On 2025-09-11		 84.77
On 2025-09-12		 -3.03 84.02
10D 87.42
On 2025-09-11		 77.16
On 2025-09-02		 3.54 4.32 82.27
On 2025-08-29		 77.16
On 2025-09-02		 -6.21 81.78
20D 87.42
On 2025-09-11		 77.16
On 2025-09-02		 1.80 2.14 83.36
On 2025-08-22		 77.16
On 2025-09-02		 -7.43 81.17
WTD 87.42
On 2025-09-11		 79.67
On 2025-09-08		 4.94 6.13 87.42
On 2025-09-11		 84.77
On 2025-09-12		 -3.03 84.02
MTD 87.42
On 2025-09-11		 77.16
On 2025-09-02		 5.51 6.88 80.17
On 2025-09-03		 77.32
On 2025-09-04		 -3.56 81.98
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BCPC

Balchem Corp.

156.34 -3.02 -1.90 149,105
GPI

Group 1 Automotive Inc.

466.32 -21.93 -4.49 255,380
CRVL

CorVel Corp.

85.59 -2.62 -2.97 120,984
NXPI

NXP Semiconductors N.V.

218.82 -4.39 -1.97 1,843,175
ACLS

Axcelis Technologies Inc.

85.55 -0.81 -0.94 274,178