EODData

FRA, XXA1: Axcelis Technologies Inc

02 Oct 2025
LAST:

79.12

CHANGE:
 2.60
OPEN:
81.06
HIGH:
81.06
ASK:
0.00
VOLUME:
70
CHG(%):
3.40
PREV:
76.52
LOW:
79.12
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 2581.0681.0679.1279.1270
01 Oct 2580.2480.2473.9276.520
30 Sep 2580.6280.6280.6280.620
29 Sep 2581.7481.7481.7481.741
26 Sep 2581.6082.4481.6082.441
25 Sep 2580.7280.7280.7280.7230
24 Sep 2582.3282.3282.3282.3230
23 Sep 2582.2482.2482.2482.2430
22 Sep 2580.4880.4880.4880.4830
19 Sep 2581.0881.0881.0881.0830

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:80.09
MA10:80.73
MA20:75.75
MA50:69.69
MA100:63.37
MA200:59.51
STO9:43.92
STO14:68.56
RSI14:64.55
WPR14:-31.44
MTM14:4.06
ROC14:0.05
ATR:2.60
Week High:82.44
Week Low:73.92
Month High:82.44
Month Low:65.74
Year High:97.21
Year Low:33.78
Volatility:32.05

RECENT SPLITS

Date Ratio
01 Jul 20161-4