Axcelis Technologies, Inc. - Price History
Monthly price history for ACLS (Axcelis Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $111.45 | $111.45 |
| April 2024 | $103.52 | $103.52 |
| March 2024 | $111.52 | $111.52 |
| February 2024 | $112.67 | $112.67 |
| January 2024 | $130.05 | $130.05 |
| December 2023 | $129.69 | $129.69 |
| November 2023 | $124.28 | $124.28 |
| October 2023 | $127.50 | $127.50 |
| September 2023 | $163.05 | $163.05 |
| August 2023 | $192.15 | $192.15 |
| July 2023 | $200.48 | $200.48 |
| June 2023 | $183.33 | $183.33 |
| May 2023 | $157.55 | $157.55 |
| April 2023 | $118.30 | $118.30 |
| March 2023 | $133.25 | $133.25 |
| February 2023 | $128.54 | $128.54 |
| January 2023 | $109.95 | $109.95 |
| December 2022 | $79.36 | $79.36 |
| November 2022 | $79.86 | $79.86 |
| October 2022 | $58 | $58 |
| September 2022 | $60.56 | $60.56 |
| August 2022 | $66.94 | $66.94 |
| July 2022 | $70.33 | $70.33 |
| June 2022 | $54.84 | $54.84 |
| May 2022 | $62.06 | $62.06 |
| April 2022 | $54.45 | $54.45 |
| March 2022 | $75.53 | $75.53 |
| February 2022 | $69.22 | $69.22 |
| January 2022 | $62.61 | $62.61 |
| December 2021 | $74.56 | $74.56 |
| November 2021 | $61.82 | $61.82 |
| October 2021 | $54.93 | $54.93 |
| September 2021 | $47.03 | $47.03 |
| August 2021 | $49.71 | $49.71 |
| July 2021 | $38.55 | $38.55 |
| June 2021 | $40.42 | $40.42 |
| May 2021 | $41.44 | $41.44 |
| April 2021 | $41.53 | $41.53 |
| March 2021 | $41.09 | $41.09 |
| February 2021 | $36.87 | $36.87 |
| January 2021 | $34.24 | $34.24 |
| December 2020 | $29.12 | $29.12 |
| November 2020 | $26.98 | $26.98 |
| October 2020 | $22.07 | $22.07 |
| September 2020 | $22 | $22 |
| August 2020 | $23.63 | $23.63 |
| July 2020 | $29.42 | $29.42 |
| June 2020 | $27.85 | $27.85 |
| May 2020 | $26.85 | $26.85 |
| April 2020 | $23.36 | $23.36 |
| March 2020 | $18.31 | $18.31 |
| February 2020 | $23.99 | $23.99 |
| January 2020 | $24.15 | $24.15 |
| December 2019 | $24.10 | $24.10 |
| November 2019 | $21.44 | $21.44 |
| October 2019 | $19.17 | $19.17 |
| September 2019 | $17.09 | $17.09 |
| August 2019 | $15.31 | $15.31 |
| July 2019 | $16.05 | $16.05 |
| June 2019 | $15.05 | $15.05 |
| May 2019 | $14.83 | $14.83 |
| April 2019 | $21.29 | $21.29 |
| March 2019 | $20.12 | $20.12 |
| February 2019 | $21.02 | $21.02 |
| January 2019 | $20.83 | $20.83 |
| December 2018 | $17.80 | $17.80 |
| November 2018 | $19.92 | $19.92 |
| October 2018 | $17.26 | $17.26 |
| September 2018 | $19.65 | $19.65 |
| August 2018 | $20.20 | $20.20 |
| July 2018 | $22 | $22 |
| June 2018 | $19.80 | $19.80 |
| May 2018 | $21.25 | $21.25 |
| April 2018 | $22 | $22 |
| March 2018 | $24.60 | $24.60 |
| February 2018 | $24.45 | $24.45 |
| January 2018 | $25.90 | $25.90 |
| December 2017 | $28.70 | $28.70 |
| November 2017 | $32 | $32 |
| October 2017 | $32.90 | $32.90 |
| September 2017 | $27.35 | $27.35 |
| August 2017 | $20.90 | $20.90 |
| July 2017 | $22.20 | $22.20 |
| June 2017 | $20.95 | $20.95 |
| May 2017 | $21.75 | $21.75 |
| April 2017 | $19.25 | $19.25 |
| March 2017 | $18.80 | $18.80 |
| February 2017 | $15.45 | $15.45 |
| January 2017 | $15.20 | $15.20 |
| December 2016 | $14.55 | $14.55 |
| November 2016 | $13.65 | $13.65 |
| October 2016 | $13.65 | $13.65 |
| September 2016 | $13.28 | $13.28 |
| August 2016 | $11.73 | $11.73 |
| July 2016 | $10.70 | $10.70 |
| June 2016 | $10.76 | $2.69 |
| May 2016 | $10.80 | $2.70 |
| April 2016 | $11.44 | $2.86 |
| March 2016 | $11.20 | $2.80 |
| February 2016 | $10 | $2.50 |
| January 2016 | $10.48 | $2.62 |
| December 2015 | $10.36 | $2.59 |
| November 2015 | $10.56 | $2.64 |
| October 2015 | $11.20 | $2.80 |
| September 2015 | $10.68 | $2.67 |
| August 2015 | $13.04 | $3.26 |
| July 2015 | $11.80 | $2.95 |
| June 2015 | $11.84 | $2.96 |
| May 2015 | $12.80 | $3.20 |
| April 2015 | $10.08 | $2.52 |
| March 2015 | $9.52 | $2.38 |
| February 2015 | $11.20 | $2.80 |
| January 2015 | $9.60 | $2.40 |
| December 2014 | $10.24 | $2.56 |
| November 2014 | $8.60 | $2.15 |
| October 2014 | $8.72 | $2.18 |
| September 2014 | $7.96 | $1.99 |
| August 2014 | $8.08 | $2.02 |
| July 2014 | $7 | $1.75 |
| June 2014 | $8 | $2 |
| May 2014 | $7.52 | $1.88 |
| April 2014 | $7.16 | $1.79 |
| March 2014 | $8.60 | $2.15 |
| February 2014 | $8.92 | $2.23 |
| January 2014 | $9.68 | $2.42 |
| December 2013 | $9.76 | $2.44 |
| November 2013 | $8.88 | $2.22 |
| October 2013 | $8.68 | $2.17 |
| September 2013 | $8.44 | $2.11 |
| August 2013 | $7.92 | $1.98 |
| July 2013 | $8.72 | $2.18 |
| June 2013 | $7.28 | $1.82 |
| May 2013 | $6.40 | $1.60 |
| April 2013 | $5.20 | $1.30 |
| March 2013 | $5 | $1.25 |
| February 2013 | $4.56 | $1.14 |
| January 2013 | $5.40 | $1.35 |
| December 2012 | $5.52 | $1.38 |
| November 2012 | $3.96 | $0.99 |
| October 2012 | $3.67 | $0.92 |
| September 2012 | $4.20 | $1.05 |
| August 2012 | $4.20 | $1.05 |
| July 2012 | $3.40 | $0.85 |
| June 2012 | $4.80 | $1.20 |
| May 2012 | $4.44 | $1.11 |
| April 2012 | $5.44 | $1.36 |
| March 2012 | $6.88 | $1.72 |
| February 2012 | $6.64 | $1.66 |
| January 2012 | $7.20 | $1.80 |
| December 2011 | $5.32 | $1.33 |
| November 2011 | $5.08 | $1.27 |
| October 2011 | $5.60 | $1.40 |
| September 2011 | $4.80 | $1.20 |
| August 2011 | $5.44 | $1.36 |
| July 2011 | $6.64 | $1.66 |
| June 2011 | $6.56 | $1.64 |
| May 2011 | $7.20 | $1.80 |
| April 2011 | $7.48 | $1.87 |
| March 2011 | $10.60 | $2.65 |
| February 2011 | $11 | $2.75 |
| January 2011 | $13.88 | $3.47 |
| December 2010 | $13.84 | $3.46 |
| November 2010 | $9.92 | $2.48 |
| October 2010 | $8.56 | $2.14 |
| September 2010 | $7.72 | $1.93 |
| August 2010 | $5.40 | $1.35 |
| July 2010 | $6.68 | $1.67 |
| June 2010 | $6.20 | $1.55 |
| May 2010 | $7.92 | $1.98 |
| April 2010 | $9.52 | $2.38 |
| March 2010 | $6.64 | $1.66 |
| February 2010 | $6.60 | $1.65 |
| January 2010 | $6 | $1.50 |
| December 2009 | $5.64 | $1.41 |
| November 2009 | $4.52 | $1.13 |
| October 2009 | $3.80 | $0.95 |
| September 2009 | $4.80 | $1.20 |
| August 2009 | $2.96 | $0.74 |
| July 2009 | $2.20 | $0.55 |
| June 2009 | $1.84 | $0.46 |
| May 2009 | $1.72 | $0.43 |
| April 2009 | $1.88 | $0.47 |
| March 2009 | $1.52 | $0.38 |
| February 2009 | $1.27 | $0.32 |
| January 2009 | $1.14 | $0.28 |
| December 2008 | $2.04 | $0.51 |
| November 2008 | $2.36 | $0.59 |
| October 2008 | $1.76 | $0.44 |
| September 2008 | $6.80 | $1.70 |
| August 2008 | $18.92 | $4.73 |
| July 2008 | $20.08 | $5.02 |
| June 2008 | $19.52 | $4.88 |
| May 2008 | $22.84 | $5.71 |
| April 2008 | $21.60 | $5.40 |
| March 2008 | $22.40 | $5.60 |
| February 2008 | $23 | $5.75 |
| January 2008 | $15.96 | $3.99 |
| December 2007 | $18.40 | $4.60 |
| November 2007 | $18.96 | $4.74 |
| October 2007 | $18.76 | $4.69 |
| September 2007 | $20.44 | $5.11 |
| August 2007 | $18.84 | $4.71 |
| July 2007 | $22.20 | $5.55 |
| June 2007 | $25.96 | $6.49 |
| May 2007 | $25.72 | $6.43 |
| April 2007 | $30.60 | $7.65 |
| March 2007 | $30.56 | $7.64 |
| February 2007 | $29.12 | $7.28 |
| January 2007 | $25.76 | $6.44 |
| December 2006 | $23.32 | $5.83 |
| November 2006 | $25.56 | $6.39 |
| October 2006 | $27.60 | $6.90 |
| September 2006 | $28.16 | $7.04 |
| August 2006 | $25.16 | $6.29 |
| July 2006 | $22.12 | $5.53 |
| June 2006 | $23.60 | $5.90 |
| May 2006 | $25.48 | $6.37 |
| April 2006 | $23.56 | $5.89 |
| March 2006 | $23.44 | $5.86 |
| February 2006 | $27.64 | $6.91 |
| January 2006 | $25.28 | $6.32 |
| December 2005 | $19.08 | $4.77 |
| November 2005 | $19.16 | $4.79 |
| October 2005 | $17.40 | $4.35 |
| September 2005 | $20.88 | $5.22 |
| August 2005 | $23.60 | $5.90 |
| July 2005 | $27.64 | $6.91 |
| June 2005 | $27.44 | $6.86 |
| May 2005 | $26.60 | $6.65 |
| April 2005 | $24.84 | $6.21 |
| March 2005 | $29.20 | $7.30 |
| February 2005 | $34.40 | $8.60 |
| January 2005 | $29.88 | $7.47 |
| December 2004 | $32.52 | $8.13 |
| November 2004 | $29.20 | $7.30 |
| October 2004 | $34.40 | $8.60 |
| September 2004 | $33.12 | $8.28 |
| August 2004 | $31.20 | $7.80 |
| July 2004 | $37.32 | $9.33 |
| June 2004 | $49.76 | $12.44 |
| May 2004 | $48.20 | $12.05 |
| April 2004 | $42.04 | $10.51 |
| March 2004 | $44.48 | $11.12 |
| February 2004 | $45.76 | $11.44 |
| January 2004 | $50.40 | $12.60 |
| December 2003 | $41.08 | $10.27 |
| November 2003 | $45.80 | $11.45 |
| October 2003 | $42.36 | $10.59 |
| September 2003 | $33.20 | $8.30 |
| August 2003 | $34.80 | $8.70 |
| July 2003 | $29.44 | $7.36 |
| June 2003 | $24.44 | $6.11 |
| May 2003 | $23.56 | $5.89 |
| April 2003 | $22.72 | $5.68 |
| March 2003 | $18.92 | $4.73 |
| February 2003 | $24.20 | $6.05 |
| January 2003 | $26.44 | $6.61 |
| December 2002 | $22.44 | $5.61 |
| November 2002 | $32.68 | $8.17 |
| October 2002 | $21.52 | $5.38 |
| September 2002 | $19.52 | $4.88 |
| August 2002 | $27.07 | $6.77 |
| July 2002 | $32 | $8 |
| June 2002 | $45.20 | $11.30 |
| May 2002 | $49.16 | $12.29 |
| April 2002 | $57.60 | $14.40 |
| March 2002 | $57.20 | $14.30 |
| February 2002 | $48.84 | $12.21 |
| January 2002 | $54.96 | $13.74 |
| December 2001 | $51.56 | $12.89 |
| November 2001 | $54.44 | $13.61 |
| October 2001 | $52.44 | $13.11 |
| September 2001 | $37.80 | $9.45 |
| August 2001 | $55.80 | $13.95 |
| July 2001 | $56.68 | $14.17 |
| June 2001 | $59.20 | $14.80 |
| May 2001 | $59.44 | $14.86 |
| April 2001 | $60.04 | $15.01 |
| March 2001 | $46.25 | $11.56 |
| February 2001 | $36.88 | $9.22 |
| January 2001 | $44.75 | $11.19 |
| December 2000 | $35.50 | $8.88 |
| November 2000 | $28 | $7 |
| October 2000 | $43 | $10.75 |
| September 2000 | $47.50 | $11.88 |
| August 2000 | $72.25 | $18.06 |
| July 2000 | $74 | $18.50 |
ACLS
Price: $111.45
52 week price:
Payout Ratio Range:
Earnings Per Share: 7.57 USD
P/E Ratio: 18.83
Exchange: NMS
Sector: Technology
Industry: Semiconductor Equipment & Materials
Volume: 680800
Ebitda: 11.5 millionMarket Capitalization: 3.6 billion