The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, ACLS: Axcelis Tech Inc
22 Aug 25 16:58
LAST:
81.29
CHANGE:
2.78
OPEN:
79.38
HIGH:
83.36
ASK:
23.00
VOLUME:
493.5K
CHG(%):
3.54
PREV:
78.51
LOW:
78.86
BID:
18.89
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
22 Aug 25
79.38
83.36
78.86
81.29
493.5K
21 Aug 25
78.18
79.83
77.70
78.51
391K
20 Aug 25
80.21
80.40
77.71
79.07
361.9K
19 Aug 25
80.73
82.28
79.24
80.20
340.1K
18 Aug 25
80.51
81.70
79.77
80.73
289.7K
15 Aug 25
81.00
81.21
78.75
80.51
618.5K
14 Aug 25
83.75
84.15
82.51
83.76
346.2K
13 Aug 25
81.68
85.45
81.68
84.97
870.5K
12 Aug 25
78.44
82.55
78.02
81.32
580.6K
11 Aug 25
79.60
80.50
77.83
78.00
356.7K
COMPANY PROFILE
Name:
Axcelis Tech Inc
About:
Axcelis Technologies, Inc. designs, manufactures, and services ion implantation and other processing equipment used in the fabrication of semiconductor chips in the United States, Europe, and the Asia Pacific. The company offers high energy, high current, and medium current implanters for various application requirements. It also provides aftermarket lifecycle products and services, including used tools, spare parts, equipment upgrades, maintenance services, and customer training. The company sells its equipment and services to semiconductor chip manufacturers through its direct sales force. Axcelis Technologies, Inc. was founded in 1978 and is headquartered in Beverly, Massachusetts.
Sector:
Technology
Industry:
Semiconductor Equipment & Materials
Address:
108 Cherry Hill Drive, Beverly, MA, United States, 01915-1088
Website:
https://www.axcelis.com
CUSIP:
054540109
CIK:
0001113232
ISIN:
US0545402085
FIGI:
BBG000DW34S2
LEI:
529900HF9B6NL1QG9F05
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jul 11, 2000
Purchase Intraday History
for this symbol from Jul 11, 2000
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
16.37
PtB:
2.48
PtS:
2.81
EBITDA:
169.77M
Shares:
31.42M
Market Cap:
2.554B
TECHNICALS
MA5:
79.96
MA10:
80.84
MA20:
77.49
MA50:
73.70
MA100:
64.27
MA200:
65.94
STO9:
40.06
STO14:
57.25
RSI14:
66.59
WPR14:
-39.78
MTM14:
3.28
ROC14:
0.04
ATR:
4.04
Week High:
83.36
Week Low:
77.70
Month High:
85.45
Month Low:
65.64
Year High:
117.09
Year Low:
40.40
Volatility:
33.03
RECENT SPLITS
Date
Ratio
01 Jul 2016
1-4