Axcelis Stock Price History Breakdown

ACLS
 Stock
  

USD 78.76  0.45  0.57%   

As of today, the current price of Axcelis Technologies is  78.76 , as last reported on the 3rd of December, with the highest price reaching  79.80  and the lowest price hitting  76.61  during the day.
Axcelis Technologies appears to be very steady, given 3 months investment horizon. Axcelis Technologies secures Sharpe Ratio (or Efficiency) of 0.13, which signifies that the company had 0.13% of return per unit of standard deviation over the last 3 months. Our philosophy in foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Axcelis Technologies, which you can use to evaluate the future volatility of the firm. Please makes use of Axcelis Technologies' risk adjusted performance of 0.1373, and Mean Deviation of 2.57 to double-check if our risk estimates are consistent with your expectations.
  
As of 12/03/2022, Net Income Common Stock is likely to grow to about 106.4 M. Axcelis Technologies Price to Book Value is relatively stable at the moment as compared to the past year. Axcelis Technologies reported last year Price to Book Value of 4.61. As of 12/03/2022, Price to Sales Ratio is likely to grow to 4.08, while Price to Earnings Ratio are likely to drop 21.28. Axcelis Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
30.6 M
net Income Applicable To Common Shares
98.7 M
Shares Outstanding
32.8 M
Shares Short Prior Month
1.3 M
Earnings Share
4.78
Shares Short
1.1 M

Axcelis Technologies December 3, 2022 Stock Price Synopsis

Axcelis Technologies Price Rate Of Daily Change 0.99 
Axcelis Technologies Accumulation Distribution 8,697 
Axcelis Technologies Price Daily Balance Of Power(0.14) 
Axcelis Technologies Price Action Indicator 0.33 

Axcelis Technologies December 3, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Axcelis Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Axcelis Technologies intraday prices and daily technical indicators to check the level of noise trading in Axcelis Stock and then apply it to test your longer-term investment strategies against Axcelis.

Axcelis Technologies Stock Price History Chart

There are several ways to analyze Axcelis Stock price data. The simplest method is using a basic Axcelis candlestick price chart, which shows Axcelis Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceNovember 30, 202279.86
90 Days Lowest PriceOctober 18, 202250.79

Axcelis Stock Price History Data

The price series of Axcelis Technologies for the period between Sun, Sep 4, 2022 and Sat, Dec 3, 2022 has a statistical range of 29.07 with a coefficient of variation of 13.08. The prices are distributed with arithmetic mean of 64.66. The median price for the last 90 days is 62.62. The company had 1:4 stock split on 1st of July 2016.
OpenHighLowCloseVolume
12/03/2022 77.12  79.80  76.61  78.76  217,572 
12/02/2022 77.12  79.80  76.61  78.76  217,600 
12/01/2022 80.37  80.50  77.55  79.21  245,800 
11/30/2022 76.99  79.86  74.21  79.86  376,438 
11/29/2022 76.99  78.77  76.17  76.31  316,200 
11/28/2022 78.37  78.52  75.97  76.69  277,800 
11/25/2022 78.17  79.59  78.05  79.38  93,600 
11/23/2022 78.62  81.06  78.59  79.07  330,800 
11/22/2022 77.74  78.72  75.92  78.70  428,300 
11/21/2022 75.13  77.38  75.07  77.16  450,800 
11/18/2022 78.35  78.77  76.04  76.59  261,100 
11/17/2022 72.28  76.61  71.43  76.51  422,400 
11/16/2022 76.40  76.40  73.01  74.39  402,700 
11/15/2022 78.55  80.24  77.70  78.10  315,300 
11/14/2022 75.64  78.00  75.29  76.41  361,400 
11/11/2022 75.00  78.00  74.60  77.09  343,500 
11/10/2022 73.11  75.21  72.18  75.06  572,900 
11/09/2022 68.55  70.42  67.62  69.83  302,400 
11/08/2022 70.84  71.27  68.50  69.92  380,100 
11/07/2022 64.50  69.89  64.49  69.17  580,700 
11/04/2022 62.33  65.14  61.30  65.05  593,800 
11/03/2022 57.54  62.55  57.11  59.84  582,100 
11/02/2022 58.80  60.67  57.18  57.36  383,500 
11/01/2022 59.63  59.99  58.74  58.76  293,200 
10/31/2022 59.16  59.63  57.57  58.00  296,100 
10/28/2022 57.44  60.39  57.34  59.87  214,500 
10/27/2022 59.29  60.05  57.03  57.33  258,800 
10/26/2022 57.00  60.67  56.02  58.65  302,500 
10/25/2022 55.75  59.30  55.75  57.87  347,500 
10/24/2022 55.44  55.82  53.71  55.43  241,600 
10/21/2022 53.30  55.63  52.82  55.36  273,500 
10/20/2022 51.59  55.54  51.59  53.18  409,800 
10/19/2022 50.66  51.89  50.09  51.04  528,600 
10/18/2022 53.77  54.65  49.78  50.79  749,100 
10/17/2022 53.20  54.00  51.54  52.05  504,900 
10/14/2022 56.30  56.80  51.55  51.71  462,500 
10/13/2022 51.90  57.22  51.00  55.87  485,700 
10/12/2022 55.75  56.29  53.75  54.08  387,900 
10/11/2022 57.98  58.84  55.19  56.01  519,500 
10/10/2022 61.71  61.71  56.94  59.29  357,000 
10/07/2022 64.04  64.54  61.18  61.46  381,200 
10/06/2022 67.13  68.83  66.23  66.48  262,900 
10/05/2022 65.50  67.83  65.10  67.22  607,500 
10/04/2022 66.14  67.50  65.00  66.95  343,700 
10/03/2022 61.63  64.38  61.28  63.25  277,500 
09/30/2022 60.62  62.65  59.04  60.56  627,700 
09/29/2022 61.95  62.70  60.32  62.62  314,400 
09/28/2022 59.33  62.99  58.89  62.58  397,800 
09/27/2022 59.65  60.65  58.11  59.67  334,900 
09/26/2022 57.20  59.22  57.20  57.57  343,500 
09/23/2022 57.50  58.01  56.29  57.34  356,200 
09/22/2022 60.69  61.00  57.88  58.47  301,500 
09/21/2022 61.43  63.59  60.94  61.10  237,300 
09/20/2022 60.28  61.78  59.99  61.34  221,500 
09/19/2022 60.11  62.18  59.41  61.40  248,600 
09/16/2022 60.25  61.42  59.09  61.25  489,500 
09/15/2022 62.35  63.29  60.74  61.74  230,800 
09/14/2022 63.25  64.13  61.83  63.15  209,800 
09/13/2022 62.79  64.23  62.11  62.92  327,600 
09/12/2022 66.19  66.53  64.41  66.32  343,000 
09/09/2022 65.00  66.13  64.72  65.61  354,100 

About Axcelis Technologies Stock history

Axcelis Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Axcelis is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Axcelis Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Axcelis Technologies historical stock prices may prove useful in developing a viable investing in Axcelis Technologies
Last ReportedProjected for 2022
Weighted Average Shares33.6 M30.1 M
Weighted Average Shares Diluted34.3 M30.9 M
Issuance Purchase of Equity Shares-45.1 M-46.3 M

Axcelis Technologies Stock Technical Analysis

Axcelis Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Axcelis Technologies technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Axcelis Technologies trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Screener Now

   

Stock Screener

Find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
All  Next Launch Module

Axcelis Technologies Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Axcelis stock's direction in advance. Along with the technical and fundamental analysis of Axcelis Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Axcelis to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please continue to Trending Equities. You can also try Efficient Frontier module to plot and analyze your portfolio and positions against risk-return landscape of the market..

Complementary Tools for analysis

When running Axcelis Technologies price analysis, check to measure Axcelis Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Axcelis Technologies is operating at the current time. Most of Axcelis Technologies' value examination focuses on studying past and present price action to predict the probability of Axcelis Technologies' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Axcelis Technologies' price. Additionally, you may evaluate how the addition of Axcelis Technologies to your portfolios can decrease your overall portfolio volatility.
Analyst Recommendations
Analyst recommendations and target price estimates broken down by several categories
Go
Transaction History
View history of all your transactions and understand their impact on performance
Go
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Go
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Go
Commodity Channel Index
Use Commodity Channel Index to analyze current equity momentum
Go
Fund Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Go
Is Axcelis Technologies' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Axcelis Technologies. If investors know Axcelis will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Axcelis Technologies listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.49
Market Capitalization
2.6 B
Quarterly Revenue Growth YOY
0.3
Return On Assets
0.16
Return On Equity
0.29
The market value of Axcelis Technologies is measured differently than its book value, which is the value of Axcelis that is recorded on the company's balance sheet. Investors also form their own opinion of Axcelis Technologies' value that differs from its market value or its book value, called intrinsic value, which is Axcelis Technologies' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Axcelis Technologies' market value can be influenced by many factors that don't directly affect Axcelis Technologies' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Axcelis Technologies' value and its price as these two are different measures arrived at by different means. Investors typically determine Axcelis Technologies value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Axcelis Technologies' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.