Axcelis Technologies Stock Price History
| ACLS Stock | USD 73.40 0.55 0.75% |
Below is the normalized historical share price chart for Axcelis Technologies extending back to July 11, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Axcelis Technologies stands at 73.40, as last reported on the 27th of July, with the highest price reaching 73.49 and the lowest price hitting 71.82 during the day.
If you're considering investing in Axcelis Stock, it is important to understand the factors that can impact its price. Axcelis Technologies appears to be very steady, given 3 months investment horizon. Axcelis Technologies secures Sharpe Ratio (or Efficiency) of 0.23, which signifies that the company had a 0.23 % return per unit of standard deviation over the last 3 months. By analyzing Axcelis Technologies' technical indicators, you can evaluate if the expected return of 0.7% is justified by implied risk. Please makes use of Axcelis Technologies' risk adjusted performance of 0.2063, and Mean Deviation of 2.35 to double-check if our risk estimates are consistent with your expectations. At this time, Axcelis Technologies' Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 1.4 B in 2025, whereas Common Stock Total Equity is likely to drop slightly above 28.2 K in 2025. . At this time, Axcelis Technologies' Price To Sales Ratio is comparatively stable compared to the past year. Price Earnings Ratio is likely to gain to 11.88 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (0.60). Axcelis Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of July 2000 | 200 Day MA 67.7999 | 50 Day MA 67.2808 | Beta 1.567 |
Sharpe Ratio = 0.2319
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ACLS | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.02 actual daily | 27 73% of assets are more volatile |
Expected Return
| 0.7 actual daily | 14 86% of assets have higher returns |
Risk-Adjusted Return
| 0.23 actual daily | 18 82% of assets perform better |
Based on monthly moving average Axcelis Technologies is performing at about 18% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Axcelis Technologies by adding it to a well-diversified portfolio.
Price Book 2.2958 | Enterprise Value Ebitda 8.0225 | Price Sales 2.4616 | Shares Float 32 M | Wall Street Target Price 72.75 |
Axcelis Technologies Stock Price History Chart
There are several ways to analyze Axcelis Stock price data. The simplest method is using a basic Axcelis candlestick price chart, which shows Axcelis Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 75.65 |
| Lowest Price | April 30, 2025 | 48.98 |
Axcelis Technologies July 27, 2025 Stock Price Synopsis
Various analyses of Axcelis Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Axcelis Stock. It can be used to describe the percentage change in the price of Axcelis Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Axcelis Stock.| Axcelis Technologies Price Rate Of Daily Change | 1.01 | |
| Axcelis Technologies Price Daily Balance Of Power | 0.33 | |
| Axcelis Technologies Price Action Indicator | 1.02 |
Axcelis Technologies July 27, 2025 Stock Price Analysis
Axcelis Stock Price History Data
The price series of Axcelis Technologies for the period between Mon, Apr 28, 2025 and Sun, Jul 27, 2025 has a statistical range of 30.55 with a coefficient of variation of 13.43. The prices are distributed with arithmetic mean of 63.74. The median price for the last 90 days is 65.07. The company had 1:4 stock split on 1st of July 2016.| Open | High | Low | Close | Volume | ||
07/27/2025 | 72.66 | 73.49 | 71.82 | 73.40 | ||
| 07/25/2025 | 72.66 | 73.49 | 71.82 | 73.40 | 246,535 | |
07/24/2025 | 74.51 | 74.74 | 71.83 | 72.85 | 476,112 | |
| 07/23/2025 | 75.73 | 76.28 | 73.10 | 74.84 | 436,874 | |
07/22/2025 | 74.81 | 76.40 | 73.30 | 75.25 | 555,166 | |
| 07/21/2025 | 71.63 | 75.27 | 71.63 | 74.54 | 707,937 | |
07/18/2025 | 72.43 | 72.86 | 70.67 | 70.96 | 303,300 | |
| 07/17/2025 | 71.28 | 72.34 | 70.65 | 71.52 | 367,762 | |
07/16/2025 | 70.62 | 71.95 | 69.18 | 71.64 | 315,441 | |
07/15/2025 | 73.52 | 74.17 | 71.01 | 71.75 | 420,909 | |
07/14/2025 | 73.82 | 74.15 | 70.39 | 71.46 | 362,359 | |
| 07/11/2025 | 74.42 | 76.19 | 74.00 | 74.86 | 378,898 | |
07/10/2025 | 75.07 | 76.80 | 74.50 | 75.65 | 371,548 | |
07/09/2025 | 73.82 | 75.01 | 72.83 | 74.37 | 330,540 | |
07/08/2025 | 71.29 | 74.82 | 71.29 | 74.21 | 516,926 | |
07/07/2025 | 71.69 | 73.15 | 70.64 | 70.95 | 333,300 | |
07/03/2025 | 72.90 | 73.48 | 72.30 | 73.04 | 255,242 | |
| 07/02/2025 | 71.99 | 74.15 | 71.72 | 72.95 | 491,648 | |
07/01/2025 | 69.11 | 72.50 | 68.51 | 71.99 | 465,944 | |
06/30/2025 | 70.05 | 71.01 | 69.29 | 69.69 | 465,343 | |
06/27/2025 | 70.85 | 71.38 | 68.33 | 69.69 | 1,291,795 | |
06/26/2025 | 71.20 | 72.40 | 70.21 | 70.92 | 514,929 | |
06/25/2025 | 70.25 | 70.89 | 69.06 | 70.16 | 719,718 | |
06/24/2025 | 68.00 | 70.00 | 67.38 | 69.64 | 532,568 | |
06/23/2025 | 65.99 | 67.03 | 65.00 | 66.53 | 317,190 | |
06/20/2025 | 67.96 | 68.58 | 64.62 | 66.02 | 588,129 | |
| 06/18/2025 | 68.94 | 69.12 | 66.20 | 66.89 | 465,412 | |
06/17/2025 | 68.53 | 69.79 | 68.28 | 68.48 | 468,746 | |
| 06/16/2025 | 66.56 | 69.13 | 66.41 | 68.96 | 538,638 | |
| 06/13/2025 | 66.87 | 67.50 | 64.26 | 65.07 | 776,625 | |
06/12/2025 | 67.63 | 68.99 | 67.37 | 68.91 | 610,627 | |
06/11/2025 | 71.50 | 71.50 | 67.50 | 67.93 | 931,757 | |
06/10/2025 | 68.16 | 73.57 | 68.16 | 70.76 | 1,560,545 | |
06/09/2025 | 64.73 | 68.93 | 64.17 | 67.61 | 1,090,773 | |
06/06/2025 | 61.92 | 63.87 | 61.50 | 63.51 | 480,840 | |
06/05/2025 | 62.20 | 62.88 | 59.99 | 60.35 | 598,658 | |
06/04/2025 | 58.81 | 62.24 | 58.47 | 61.49 | 558,613 | |
06/03/2025 | 56.76 | 59.39 | 56.20 | 59.27 | 487,263 | |
06/02/2025 | 56.34 | 57.50 | 56.19 | 56.46 | 472,292 | |
05/30/2025 | 57.54 | 57.85 | 55.93 | 56.34 | 728,817 | |
05/29/2025 | 59.02 | 59.74 | 57.56 | 58.00 | 423,418 | |
05/28/2025 | 59.65 | 60.60 | 57.40 | 57.55 | 524,887 | |
| 05/27/2025 | 59.43 | 61.03 | 59.08 | 59.67 | 420,974 | |
| 05/23/2025 | 57.10 | 59.04 | 56.65 | 58.32 | 326,436 | |
05/22/2025 | 58.63 | 60.20 | 58.41 | 59.05 | 301,135 | |
05/21/2025 | 61.43 | 61.80 | 58.99 | 59.07 | 384,804 | |
05/20/2025 | 61.40 | 62.50 | 61.40 | 62.46 | 424,929 | |
05/19/2025 | 60.18 | 62.14 | 60.10 | 62.01 | 388,702 | |
| 05/16/2025 | 62.38 | 62.38 | 61.20 | 61.58 | 394,589 | |
| 05/15/2025 | 61.66 | 62.79 | 60.82 | 62.67 | 522,096 | |
05/14/2025 | 62.76 | 63.43 | 61.94 | 62.75 | 542,325 | |
05/13/2025 | 62.30 | 64.15 | 62.24 | 62.86 | 511,490 | |
05/12/2025 | 62.00 | 64.69 | 61.50 | 62.15 | 786,642 | |
05/09/2025 | 59.15 | 59.58 | 57.04 | 57.66 | 552,728 | |
| 05/08/2025 | 59.45 | 60.37 | 58.21 | 58.86 | 754,140 | |
05/07/2025 | 55.93 | 59.00 | 55.81 | 58.08 | 1,240,432 | |
05/06/2025 | 56.26 | 60.00 | 52.55 | 54.69 | 1,149,021 | |
| 05/05/2025 | 51.67 | 52.62 | 50.82 | 52.09 | 1,068,063 | |
05/02/2025 | 50.46 | 53.46 | 50.46 | 52.30 | 913,622 | |
05/01/2025 | 49.54 | 50.61 | 49.10 | 49.11 | 746,216 | |
04/30/2025 | 46.66 | 49.14 | 46.52 | 48.98 | 635,615 |
About Axcelis Technologies Stock history
Axcelis Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Axcelis is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Axcelis Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Axcelis Technologies stock prices may prove useful in developing a viable investing in Axcelis Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 32.7 M | 31.2 M | |
| Net Income Applicable To Common Shares | 201 M | 211 M |
Axcelis Technologies Quarterly Net Working Capital |
|
Axcelis Technologies Stock Technical Analysis
Axcelis Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Suggestion Now
Portfolio SuggestionGet suggestions outside of your existing asset allocation including your own model portfolios |
| All Next | Launch Module |
Axcelis Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Axcelis Technologies' price direction in advance. Along with the technical and fundamental analysis of Axcelis Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Axcelis to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2063 | |||
| Jensen Alpha | 0.3635 | |||
| Total Risk Alpha | (0.01) | |||
| Sortino Ratio | 0.2279 | |||
| Treynor Ratio | 0.375 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Axcelis Stock Analysis
When running Axcelis Technologies' price analysis, check to measure Axcelis Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Axcelis Technologies is operating at the current time. Most of Axcelis Technologies' value examination focuses on studying past and present price action to predict the probability of Axcelis Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Axcelis Technologies' price. Additionally, you may evaluate how the addition of Axcelis Technologies to your portfolios can decrease your overall portfolio volatility.