Axcelis Technologies, Inc. (ACLS) NASDAQ

Currency In USD

ACLS Historical Return

If you invested $1000 in Axcelis Technologies, Inc. (ACLS) 10 years ago, it would be worth $13,678.44 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,840.08, while $1000 invested 1 year ago would be worth $2,006.02. This corresponds to total returns of 1,267.84%, 284.01%, 100.6%, respectively, with annualized returns of 29.88%, 30.86%, 100.6%.

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
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
June 15, 2026	185.31	191.6	191.6	193.78	185.31	1M
June 12, 2026	174.2	180.12	180.12	183.62	172.5	640,514
June 11, 2026	164.94	173.57	173.57	174.02	160.06	694,369
June 10, 2026	161.55	157.43	157.43	172	154.06	821,822
June 09, 2026	160.4	164.57	164.57	182.19	157.84	1.25M
June 08, 2026	153.16	154.76	154.76	160.35	151.73	510,320
June 05, 2026	155.28	147.16	147.16	159.26	147.05	441,586
June 04, 2026	153.12	161.87	161.87	167.51	151.23	719,650
June 03, 2026	160.08	159.19	159.19	161.62	156.55	447,515
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