Skip to main content
ACLS logo

Axcelis Technologies, Inc.

ACLSNASDAQTechnologySemiconductor Equipment & Materials

$109.11Today:- (-)1Y +24.16%

As of Oct 26, 2026 close

Market cap
$3.40B
P/E (TTM)
36.61
Forward P/E
60.10
Dividend yield
-
52-week range
$73.60$193.78
Volume (live)
-
Avg. volume (3M)
333.86K

Axcelis Technologies (ACLS) Historical Stock Prices

Analyze Axcelis Technologies (ACLS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Axcelis Technologies (ACLS) Interactive Price Chart

Interactive historical price chart showing Axcelis Technologies stock price movements and trends across multiple time periods.

Loading chart...

ACLS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ACLS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026106.74111.84106.25109.11109.11265.47K
Oct 23, 2026104.40108.45104.00106.58106.58411.96K
Oct 22, 2026109.80111.34104.28104.74104.74294.69K
Oct 21, 2026117.25119.35115.19116.58116.58486.59K
Oct 20, 2026110.61113.82106.80112.93112.93245.99K
Oct 19, 2026112.95114.31109.80111.21111.21244.91K
Oct 16, 2026112.78114.27108.19108.35108.35282.77K
Oct 15, 2026113.97116.81110.25115.11115.11410.40K
Oct 14, 2026120.70124.22118.09118.61118.61234.33K
Oct 13, 2026124.02126.30121.88124.88124.88337.30K
Oct 12, 2026132.69132.69127.27127.63127.63188.56K
Oct 9, 2026137.37138.41133.45134.71134.71235.23K
Oct 8, 2026135.19138.48132.48133.48133.48251.47K
Oct 7, 2026137.00139.05135.85138.40138.40278.80K
Oct 6, 2026144.42144.81140.73141.15141.15194.48K
Oct 5, 2026147.77147.91141.95142.31142.31370.66K
Oct 2, 2026143.28149.95141.00147.77147.77450.03K
Oct 1, 2026133.61137.14130.50136.71136.71390.74K
Sep 30, 2026131.81132.69128.57131.18131.18471.22K
Sep 29, 2026127.00128.88123.29128.69128.69348.28K
Sep 28, 2026123.99124.94120.00124.01124.01320.63K
Sep 25, 2026117.88123.38117.22123.11123.11374.00K
Sep 24, 2026116.08116.70111.92116.14116.14385.48K
Sep 23, 2026115.56118.77111.19118.43118.43401.17K
Sep 22, 2026112.95115.87112.95115.74115.74248.30K
Sep 21, 2026112.50113.74110.08113.15113.15289.28K
Sep 18, 2026106.15109.41105.05109.32109.32477.38K
Sep 17, 2026106.16107.84103.94104.60104.60385.01K
Sep 16, 2026107.41107.63102.66103.75103.75440.92K
Sep 15, 2026107.36107.36103.13105.04105.04299.61K
Sep 14, 2026107.26109.02104.95105.31105.31435.59K
Sep 11, 2026115.86117.36113.17113.43113.43305.75K
Sep 10, 2026112.50115.05111.01113.30113.30173.36K
Sep 9, 2026117.87120.34114.69115.56115.56306.46K
Sep 8, 2026118.31120.96117.15119.17119.17234.04K
Sep 4, 2026112.35115.20111.79115.08115.08474.61K
Sep 3, 2026110.24111.94107.87110.37110.37248.52K
Sep 2, 2026110.60111.81108.00110.77110.77430.89K
Sep 1, 2026113.57114.50109.62110.09110.09299.33K
Aug 31, 2026116.76117.33113.59115.33115.33302.91K
Aug 28, 2026122.40123.00115.26115.57115.57297.58K
Aug 27, 2026124.61126.70119.37122.40122.40348.92K
Aug 26, 2026125.50125.94119.69120.36120.36353.36K
Aug 25, 2026127.04127.43122.55125.40125.40281.25K
Aug 24, 2026124.50124.63121.24123.49123.49223.79K
Aug 21, 2026126.64127.43121.95127.07127.07378.83K
Aug 20, 2026124.60127.03123.00124.97124.97211.76K
Aug 19, 2026137.08137.31125.50126.43126.43424.96K
Aug 18, 2026136.19138.99132.87135.39135.39303.03K
Aug 17, 2026140.75145.70138.77144.11144.11281.99K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.