Axcelis Technologies Stock Price History

ACLS Stock  USD 74.10  0.44  0.59%   
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 74.10, as last reported on the 22nd of July, with the highest price reaching 74.10 and the lowest price hitting 74.10 during the day.
IPO Date
11th of July 2000
200 Day MA
68.4809
50 Day MA
65.8554
Beta
1.523
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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 0.27, which signifies that the company had a 0.27 % 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 0.84% is justified by implied risk. Please makes use of Axcelis Technologies' risk adjusted performance of 0.2282, and Mean Deviation of 2.39 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.

Sharpe Ratio = 0.2679

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsACLS
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.15
  actual daily
28
72% of assets are more volatile

Expected Return

 0.84
  actual daily
16
84% of assets have higher returns

Risk-Adjusted Return

 0.27
  actual daily
21
79% of assets perform better
Based on monthly moving average Axcelis Technologies is performing at about 21% 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
2.2195
Enterprise Value Ebitda
7.6759
Price Sales
2.4998
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 PriceJuly 10, 202575.65
Lowest PriceApril 29, 202547.87

Axcelis Technologies July 22, 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 0.99 
Axcelis Technologies Price Action Indicator(0.22)

Axcelis Technologies July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Axcelis Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Axcelis Technologies intraday prices and daily technical indicators to check the level of noise trading in Axcelis Stock and then apply it to test your longer-term investment strategies against Axcelis.

Axcelis Stock Price History Data

The price series of Axcelis Technologies for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 31.03 with a coefficient of variation of 14.8. The prices are distributed with arithmetic mean of 62.01. The median price for the last 90 days is 62.67. The company had 1:4 stock split on 1st of July 2016.
OpenHighLowCloseVolume
07/22/2025
 74.54  74.10  74.10  74.10 
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 
04/29/2025
 47.90  48.99  47.52  47.87  368,730 
04/28/2025
 49.80  50.62  47.91  48.60  536,065 
04/25/2025
 48.23  50.05  47.96  49.84  325,957 
04/24/2025
 47.37  49.60  46.80  48.90  816,768 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding32.7 M31.2 M
Net Income Applicable To Common Shares201 M211 M

Axcelis Technologies Quarterly Net Working Capital

913.57 Million

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.
A focus of Axcelis Technologies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Axcelis Technologies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Investing Opportunities Now

   

Investing Opportunities

Build portfolios using our predefined set of ideas and optimize them against your investing preferences
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.

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.