ACLS: Axcelis Technologies Inc.

As of Friday, February 6th, 2026

$ 86.08

+4.59 +5.63%

Open: 82.13
High: 87.64
Low: 82.01
Volume: 559,325
Previous Close on Thursday, February 5th, 2026

$ 81.49

-1.27 -1.53%

Open: 81.75
High: 82.50
Low: 79.35
Volume: 1,100,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 82.13 87.64 82.01 86.08 559,325 +4.59 +5.63
2026-02-05 81.75 82.50 79.35 81.49 1,100,411 -1.27 -1.53
2026-02-04 85.12 87.18 82.55 82.76 987,181 -1.61 -1.91
2026-02-03 89.32 91.01 81.33 84.37 1,086,460 -4.44 -5.00
2026-02-02 85.89 90.52 85.64 88.81 514,551 +0.74 +0.84
2026-01-30 89.66 92.50 87.42 88.07 552,112 -4.13 -4.48
2026-01-29 91.96 93.21 88.52 92.20 535,462 +0.97 +1.06
2026-01-28 93.64 94.35 89.23 91.23 550,483 +0.19 +0.21
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 91.01
On 2026-02-03		 79.35
On 2026-02-05		 -1.99 -2.26 91.01
On 2026-02-03		 79.35
On 2026-02-05		 -12.81 84.70
10D 94.35
On 2026-01-28		 79.35
On 2026-02-05		 -5.04 -5.53 94.35
On 2026-01-28		 79.35
On 2026-02-05		 -15.90 87.52
20D 100.62
On 2026-01-15		 79.35
On 2026-02-05		 -3.81 -4.23 100.62
On 2026-01-15		 79.35
On 2026-02-05		 -21.14 90.58
WTD 91.01
On 2026-02-03		 79.35
On 2026-02-05		 -1.99 -2.26 91.01
On 2026-02-03		 79.35
On 2026-02-05		 -12.81 84.70
MTD 91.01
On 2026-02-03		 79.35
On 2026-02-05		 -1.99 -2.26 91.01
On 2026-02-03		 79.35
On 2026-02-05		 -12.81 84.70
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
ARM

Arm Holdings plc

123.70 +12.82 +11.56 15,019,492
ACLS

Axcelis Technologies Inc.

86.08 +4.59 +5.63 559,325