Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

841.54 -10.90 (-1.28%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	549.81	564.96	547.90	562.53	1,240,102	+13.45(+2.45%)
Jul 28, 2022	536.44	549.31	529.55	549.08	1,247,914	+14.23(+2.66%)
Jul 27, 2022	522.55	538.45	521.55	534.85	1,134,477	+21.55(+4.20%)
Jul 26, 2022	517.10	518.66	507.79	513.30	1,050,658	-14.49(-2.75%)
Jul 25, 2022	524.32	532.40	521.09	527.79	1,218,874	+4.61(+0.88%)
Jul 22, 2022	531.16	535.51	518.26	523.18	1,490,810	-7.84(-1.48%)
Jul 21, 2022	519.01	531.98	513.72	531.03	2,329,711	+27.27(+5.41%)
Jul 20, 2022	482.68	506.05	480.43	503.75	2,342,975	+15.73(+3.22%)
Jul 19, 2022	474.82	490.52	474.01	488.03	1,444,052	+24.36(+5.25%)
Jul 18, 2022	473.58	476.74	460.74	463.66	1,060,902	-2.11(-0.45%)
Jul 15, 2022	455.74	465.91	450.96	465.77	1,664,974	+18.34(+4.10%)
Jul 14, 2022	433.03	449.37	425.54	447.43	1,098,043	+9.69(+2.21%)
Jul 13, 2022	421.55	442.57	420.40	437.74	1,074,606	+12.26(+2.88%)
Jul 12, 2022	431.43	435.23	422.93	425.48	865,800	-4.48(-1.04%)
Jul 11, 2022	440.24	440.83	428.83	429.96	762,190	-13.60(-3.07%)
Jul 08, 2022	435.39	445.86	431.52	443.56	755,057	+1.03(+0.23%)
Jul 07, 2022	429.66	443.41	429.55	442.53	1,430,467	+22.54(+5.37%)
Jul 06, 2022	424.27	428.52	416.53	419.99	1,495,526	-3.45(-0.81%)
Jul 05, 2022	410.50	424.07	404.12	423.43	2,837,828	-17.07(-3.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.