Axcelis Technologies, Inc.
ACLSNASDAQTechnology● Active
$157.19
+$10.03(+6.82%)
Market Cap$4.8B
P/E Ratio—
52W High$171.61
52W Low$59.99
Axcelis Technologies, Inc.（ACLS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acls · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$201.00
Aug 1, 2023
-22.3% from here
5-Year Low5Y
$33.36
Jul 19, 2021
+368.1% from low
IPO Priceadj.
$23.94
Jul 11, 2000
+552.3% since IPO
1 Year Ago
$67.61
Jun 9, 2025
+131.0% in 1Y
5 Years Ago
$41.48
Jun 8, 2021
+276.5% in 5Y
10 Years Ago
$11.12
Jun 8, 2016
+1.3K% in 10Y
Historical Price Data · ACLS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $153.16 | $160.35 | $151.73 | $157.04 | $157.04 | 329K | +2.53% |
| Jun 5, 2026 | $155.28 | $159.26 | $147.05 | $147.16 | $147.16 | 442K | -5.23% |
| Jun 4, 2026 | $153.12 | $167.51 | $151.23 | $161.87 | $161.87 | 720K | +5.71% |
| Jun 3, 2026 | $160.08 | $162.00 | $156.55 | $159.19 | $159.19 | 451K | -0.56% |
| Jun 2, 2026 | $153.78 | $159.03 | $152.84 | $158.78 | $158.78 | 272K | +3.25% |
| Jun 1, 2026 | $147.75 | $151.22 | $145.25 | $150.42 | $150.42 | 417K | +1.81% |
| May 29, 2026 | $155.85 | $157.81 | $149.28 | $150.41 | $150.41 | 518K | -3.49% |
| May 28, 2026 | $157.80 | $158.23 | $151.88 | $155.55 | $155.55 | 319K | -1.43% |
| May 27, 2026 | $166.01 | $167.01 | $157.72 | $157.91 | $157.91 | 540K | -4.88% |
| May 26, 2026 | $160.75 | $164.96 | $157.24 | $164.27 | $164.27 | 479K | +2.19% |
| May 22, 2026 | $153.23 | $158.98 | $151.82 | $156.94 | $156.94 | 477K | +2.42% |
| May 21, 2026 | $148.85 | $155.07 | $147.91 | $152.51 | $152.51 | 350K | +2.46% |
| May 20, 2026 | $146.09 | $151.35 | $144.66 | $149.56 | $149.56 | 386K | +2.38% |
| May 19, 2026 | $141.64 | $144.40 | $137.84 | $143.23 | $143.23 | 640K | +1.12% |
| May 18, 2026 | $154.67 | $155.61 | $143.09 | $146.24 | $146.24 | 609K | -5.45% |
| May 15, 2026 | $155.31 | $157.22 | $152.59 | $155.18 | $155.18 | 556K | -0.08% |
| May 14, 2026 | $163.39 | $165.46 | $160.00 | $161.64 | $161.64 | 394K | -1.07% |
| May 13, 2026 | $165.48 | $167.65 | $158.36 | $162.15 | $162.15 | 573K | -2.01% |
| May 12, 2026 | $159.20 | $163.06 | $153.02 | $161.64 | $161.64 | 752K | +1.53% |
| May 11, 2026 | $164.93 | $168.14 | $160.45 | $165.08 | $165.08 | 639K | +0.09% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ACLS
Jan 1 → Dec 31 · 6 years2026+92.4%$81.61 → $157.04
+92.4%
2025+12.1%$71.64 → $80.34
+12.1%
2024-45.1%$127.38 → $69.87
-45.1%
2023+60.7%$80.68 → $129.69
+60.7%
2022+5.3%$75.37 → $79.36
+5.3%
2021+79.6%$41.51 → $74.56
+79.6%
Best Year2026 · +92.4%
Worst Year2024 · -45.1%
Positive Years5 / 6
Avg Annual Return+34.2%
6Y Total Return+278.3%
6Y CAGR~+24.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in ACLS?
If you invested $1,000 in ACLS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$14,043
Total Return+1304.3%
CAGR~+30.2% / yr
Profit+$13,043
Based on Jun 8, 2016 · $11.12Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Axcelis Technologies, Inc.（ACLS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $156.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACLS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACLS 历史股价FMP 日线复权 OHLCV