Axcelis Technologies, Inc. (ACLS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Axcelis Technologies, Inc. (ACLS) 10 years ago, it would be worth $9,544.63 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,349.75, while $1000 invested 1 year ago would be worth $1,337.31. This corresponds to total returns of 854.46%, 134.97%, 33.73%, respectively, with annualized returns of 25.3%, 18.64%, 33.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 112.5 | 113.3 | 113.3 | 115.05 | 111.01 | 173,867 |
| September 09, 2026 | 117.87 | 115.56 | 115.56 | 120.34 | 114.69 | 306,764 |
| September 08, 2026 | 118.31 | 119.17 | 119.17 | 120.96 | 117.23 | 234,343 |
| September 04, 2026 | 112.35 | 115.08 | 115.08 | 115.2 | 111.79 | 474,948 |
| September 03, 2026 | 110.24 | 110.37 | 110.37 | 111.94 | 107.87 | 248,524 |
| September 02, 2026 | 110.6 | 110.77 | 110.77 | 111.81 | 108 | 443,234 |
| September 01, 2026 | 113.57 | 110.09 | 110.09 | 114.5 | 109.62 | 299,404 |
| August 31, 2026 | 116.76 | 115.33 | 115.33 | 117.33 | 113.59 | 307,770 |
| August 28, 2026 | 122.4 | 115.57 | 115.57 | 123 | 115.26 | 297,580 |
| August 27, 2026 | 124.61 | 122.4 | 122.4 | 126.7 | 119.37 | 348,922 |
| August 26, 2026 | 125.5 | 120.36 | 120.36 | 125.94 | 119.69 | 353,888 |
| August 25, 2026 | 127.04 | 125.4 | 125.4 | 127.43 | 122.55 | 281,496 |
| August 24, 2026 | 124.5 | 123.49 | 123.49 | 124.63 | 121.24 | 224,189 |
| August 21, 2026 | 126.64 | 127.07 | 127.07 | 127.43 | 121.95 | 378,832 |
| August 20, 2026 | 124.6 | 124.97 | 124.97 | 127.03 | 123.01 | 211,756 |
| August 19, 2026 | 137.08 | 126.43 | 126.43 | 137.31 | 125.5 | 424,967 |
| August 18, 2026 | 136.19 | 135.39 | 135.39 | 138.99 | 132.87 | 304,670 |
| August 17, 2026 | 140.75 | 144.11 | 144.11 | 145.7 | 138.77 | 281,995 |
| August 14, 2026 | 140.08 | 140.15 | 140.15 | 142.34 | 137.53 | 219,886 |
| August 13, 2026 | 141.29 | 143.03 | 143.03 | 145.69 | 141.05 | 186,845 |
| August 12, 2026 | 141.91 | 142.14 | 142.14 | 143 | 139.75 | 273,710 |
| August 11, 2026 | 136.78 | 135.36 | 135.36 | 137.78 | 132.27 | 283,055 |
| August 10, 2026 | 142.97 | 132.65 | 132.65 | 142.98 | 131.91 | 355,036 |
| August 07, 2026 | 136.66 | 140.27 | 140.27 | 141.33 | 136.66 | 464,106 |
| August 06, 2026 | 136.7 | 136.66 | 136.66 | 144.08 | 130.83 | 907,689 |
| August 05, 2026 | 136.3 | 136.67 | 136.67 | 140.66 | 133.87 | 615,307 |
| August 04, 2026 | 136.64 | 139.7 | 139.7 | 140.52 | 135.24 | 396,760 |
| August 03, 2026 | 126.03 | 131.12 | 131.12 | 133.35 | 124.72 | 411,196 |
| July 31, 2026 | 130.87 | 130.38 | 130.38 | 136.8 | 126.02 | 481,311 |
| July 30, 2026 | 118.9 | 125.21 | 125.21 | 127.26 | 117.36 | 339,199 |
| July 29, 2026 | 119.28 | 112.05 | 112.05 | 121.56 | 111.8 | 399,092 |
| July 28, 2026 | 122.01 | 120.03 | 120.03 | 122.01 | 112.34 | 599,974 |
| July 27, 2026 | 134.3 | 128.11 | 128.11 | 136.64 | 122.92 | 407,493 |
| July 24, 2026 | 140.57 | 134.1 | 134.1 | 140.57 | 131.48 | 363,317 |
| July 23, 2026 | 139.5 | 141.51 | 141.51 | 143.87 | 138.13 | 270,594 |
| July 22, 2026 | 139.14 | 141.95 | 141.95 | 145.01 | 139.14 | 273,433 |
| July 21, 2026 | 139.05 | 143.21 | 143.21 | 143.66 | 133.89 | 368,007 |
| July 20, 2026 | 137.22 | 131.7 | 131.7 | 139.51 | 130.27 | 387,818 |
| July 17, 2026 | 130.84 | 136.42 | 136.42 | 141.31 | 127.96 | 689,855 |
| July 16, 2026 | 140.11 | 139.34 | 139.34 | 146.09 | 137.5 | 373,091 |
| July 15, 2026 | 144.67 | 145.01 | 145.01 | 149.99 | 140.33 | 450,060 |
| July 14, 2026 | 143.21 | 142.24 | 142.24 | 145.71 | 140.25 | 473,555 |
| July 13, 2026 | 139.84 | 136.56 | 136.56 | 141.22 | 135.97 | 294,111 |
| July 10, 2026 | 139.32 | 143.35 | 143.35 | 144.61 | 138.59 | 328,040 |
| July 09, 2026 | 141.75 | 142.93 | 142.93 | 146 | 140.61 | 425,076 |
| July 08, 2026 | 129.82 | 135.43 | 135.43 | 135.98 | 129.1 | 554,333 |
| July 07, 2026 | 130.87 | 131.54 | 131.54 | 133.03 | 122.6 | 834,252 |
| July 06, 2026 | 148.43 | 139.97 | 139.97 | 152.21 | 138.87 | 670,254 |
| July 02, 2026 | 176.62 | 144.5 | 144.5 | 176.62 | 141.67 | 1.04M |
| July 01, 2026 | 181 | 178.33 | 178.33 | 185.01 | 173.1 | 580,348 |
| June 30, 2026 | 178.69 | 189.45 | 189.45 | 191.2 | 178.66 | 801,357 |
| June 29, 2026 | 172.12 | 176.13 | 176.13 | 176.46 | 163.75 | 658,526 |
| June 26, 2026 | 171.94 | 173.23 | 173.23 | 176.66 | 168.7 | 1.77M |
| June 25, 2026 | 178.17 | 180.7 | 180.7 | 180.93 | 169.07 | 605,803 |
| June 24, 2026 | 172.22 | 168.91 | 168.91 | 172.22 | 164.49 | 538,877 |
| June 23, 2026 | 171.01 | 171.06 | 171.06 | 174.88 | 169 | 561,977 |
| June 22, 2026 | 189.84 | 183.92 | 183.92 | 190.25 | 179.59 | 503,122 |
| June 18, 2026 | 184.12 | 187.53 | 187.53 | 188.72 | 183.23 | 686,872 |
| June 17, 2026 | 183.3 | 175.45 | 175.45 | 187.37 | 174.05 | 426,544 |
| June 16, 2026 | 189.82 | 176.85 | 176.85 | 193.5 | 176 | 633,701 |