VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Axcelis Technologies (NASDAQ: ACLS)
ACLS · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
106.58
1 day
+1.76%
~30 days
-8.23%
1 year
+27.93%
Period high
193.78
Period low
73.60
Daily closes — 1 year
High 191.60 · Low 74.12 · Base 100.00 (2025-10-24) → 106.58 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 104.40 | 108.30 | 104.00 | 106.58 | 410,248 |
| 2026-10-22 | 109.80 | 111.35 | 104.28 | 104.74 | 294,400 |
| 2026-10-21 | 117.25 | 119.35 | 115.19 | 116.58 | 486,500 |
| 2026-10-20 | 110.61 | 113.82 | 106.80 | 112.93 | 245,900 |
| 2026-10-19 | 112.95 | 114.31 | 109.80 | 111.21 | 244,900 |
| 2026-10-16 | 112.78 | 114.27 | 108.19 | 108.35 | 283,100 |
| 2026-10-15 | 113.97 | 116.81 | 110.25 | 115.11 | 410,500 |
| 2026-10-14 | 120.70 | 124.22 | 118.09 | 118.61 | 264,100 |
| 2026-10-13 | 124.02 | 126.30 | 121.88 | 124.88 | 352,000 |
| 2026-10-12 | 132.69 | 132.69 | 127.27 | 127.63 | 198,900 |
| 2026-10-09 | 137.37 | 138.41 | 133.45 | 134.71 | 244,000 |
| 2026-10-08 | 135.19 | 138.48 | 132.48 | 133.48 | 252,000 |
| 2026-10-07 | 137.00 | 139.05 | 135.85 | 138.40 | 279,000 |
| 2026-10-06 | 144.42 | 144.81 | 140.73 | 141.15 | 197,000 |
| 2026-10-05 | 147.77 | 147.91 | 141.95 | 142.31 | 372,500 |
| 2026-10-02 | 143.28 | 149.95 | 141.00 | 147.77 | 453,000 |
| 2026-10-01 | 133.61 | 137.14 | 130.50 | 136.71 | 402,900 |
| 2026-09-30 | 131.81 | 132.69 | 128.57 | 131.18 | 477,500 |
| 2026-09-29 | 127.00 | 128.88 | 123.29 | 128.69 | 367,900 |
| 2026-09-28 | 123.99 | 124.95 | 120.00 | 124.01 | 321,000 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies