Axcelis Technologies, Inc. (ACLS) NASDAQ

158.78

+8.36(+5.56%)

Updated at June 02 04:00PM

Currency In USD

ACLS Historical Return

If you invested $1000 in Axcelis Technologies, Inc. (ACLS) 10 years ago, it would be worth $14,330.32 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,962.57, while $1000 invested 1 year ago would be worth $2,678.93. This corresponds to total returns of 1,333.03%, 296.26%, 167.89%, respectively, with annualized returns of 30.49%, 31.68%, 167.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACLS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	153.78	158.78	158.78	159.03	152.84	271,231
June 01, 2026	147.75	150.42	150.42	151.22	145.25	408,737
May 29, 2026	155.85	150.41	150.41	157.81	149.28	517,748
May 28, 2026	157.8	155.55	155.55	158.23	151.88	318,516
May 27, 2026	166.01	157.91	157.91	167.01	157.72	539,673
May 26, 2026	160.75	164.27	164.27	164.96	157.24	478,321
May 22, 2026	153.23	156.94	156.94	158.98	151.82	476,805
May 21, 2026	148.85	152.51	152.51	155.07	147.91	349,765
May 20, 2026	146.09	149.56	149.56	151.35	144.66	376,161
May 19, 2026	141.64	143.23	143.23	144.4	137.84	640,445
May 18, 2026	154.67	146.24	146.24	155.61	143.09	608,978
May 15, 2026	155.31	155.18	155.18	157.22	152.59	556,297
May 14, 2026	163.39	161.64	161.64	165.46	160	393,324
May 13, 2026	165.48	162.15	162.15	167.65	158.36	572,622
May 12, 2026	159.2	161.64	161.64	163.06	153.02	750,439
May 11, 2026	164.93	165.08	165.08	168.14	160.45	639,015
May 08, 2026	157.25	163.03	163.03	164.69	149.19	1.03M
May 07, 2026	168.53	158.66	158.66	169	157.09	1.42M
May 06, 2026	159.23	171	171	171.61	156.43	1.88M
May 05, 2026	142.8	139.7	139.7	145.42	138.75	991,323
May 04, 2026	141.24	141.87	141.87	143.42	138.33	439,112
May 01, 2026	138.86	139.99	139.99	140.66	136.98	320,590
April 30, 2026	134.14	139.11	139.11	140.5	132.59	798,623
April 29, 2026	136	133.61	133.61	136.29	130.57	422,863
April 28, 2026	132.61	134.02	134.02	138.04	130.02	835,769
April 27, 2026	143.42	137.46	137.46	144.17	135	641,747
April 24, 2026	146.39	143.13	143.13	147.94	138.41	842,915
April 23, 2026	139.52	139.86	139.86	140	135.47	733,207
April 22, 2026	138.01	139.93	139.93	140.49	134.06	893,494
April 21, 2026	131.98	133.19	133.19	137.44	130.05	1.21M
April 20, 2026	121.5	131.02	131.02	132.2	120.64	1.31M
April 17, 2026	121.13	118.73	118.73	121.84	117.54	449,591
April 16, 2026	117.7	118.76	118.76	120.47	116.26	692,960
April 15, 2026	113.08	117.88	117.88	120.99	113.08	949,369
April 14, 2026	113	113.06	113.06	114.84	111.83	457,417
April 13, 2026	109.66	110.74	110.74	111.06	108.05	429,803
April 10, 2026	110	110.37	110.37	112.82	109.73	663,251
April 09, 2026	104.65	108.24	108.24	108.71	104.08	645,039
April 08, 2026	102	104.65	104.65	105.15	100.78	696,229
April 07, 2026	97.37	96.87	96.87	99.64	94.03	482,545
April 06, 2026	94.96	97.5	97.5	97.85	93.29	494,883
April 02, 2026	91.78	95.09	95.09	96.78	91.78	353,228
April 01, 2026	94.93	95.51	95.51	98.96	94	618,059
March 31, 2026	91.87	93.08	93.08	93.81	89.16	592,046
March 30, 2026	99.04	90.43	90.43	99.04	89.27	673,530
March 27, 2026	96.07	97.35	97.35	99.81	96.07	689,865
March 26, 2026	98.3	98.35	98.35	101	97.5	1.01M
March 25, 2026	95.27	100.85	100.85	101.35	95.27	1.03M
March 24, 2026	85.64	94.39	94.39	96.79	85.61	1.29M
March 23, 2026	86.5	85.77	85.77	88	85.15	477,678
March 20, 2026	87.68	84.43	84.43	88	83.7	1.11M
March 19, 2026	83.5	87.12	87.12	88.25	83.07	467,426
March 18, 2026	85.98	85.74	85.74	88.56	85	665,251
March 17, 2026	84.9	85.15	85.15	86.23	84.11	623,198
March 16, 2026	85.17	84.55	84.55	85.75	83.51	624,708
March 13, 2026	82.5	83.19	83.19	86	81.93	829,179
March 12, 2026	84.59	85.18	85.18	86.57	83.78	632,361
March 11, 2026	85.82	86.22	86.22	87.19	84.77	434,506
March 10, 2026	83.86	85.82	85.82	87.63	83.36	553,280
March 09, 2026	80.5	84.06	84.06	85.03	79.5	666,386