Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Hld NV Ord Shs (OP:ASMLF)

703.41 -5.00 (-0.71%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 709.62 712.17 700.14 703.41 1,002 -5.00(-0.71%)
May 08, 2025 711.96 717.17 707.03 708.41 830 +15.43(+2.23%)
May 07, 2025 681.71 699.00 680.61 692.98 659 +11.88(+1.74%)
May 06, 2025 680.06 687.77 675.26 681.10 200 -5.22(-0.76%)
May 05, 2025 688.10 690.67 680.82 686.32 1,082 -1.61(-0.23%)
May 02, 2025 680.00 695.92 680.00 687.92 3,250 +25.92(+3.92%)
May 01, 2025 669.40 673.79 661.00 662.00 346 -9.86(-1.47%)
Apr 30, 2025 652.39 671.86 652.39 671.86 464 +7.12(+1.07%)
Apr 29, 2025 669.23 676.09 662.42 664.74 468 -4.79(-0.72%)
Apr 28, 2025 671.26 675.16 660.52 669.53 404 -5.72(-0.85%)
Apr 25, 2025 668.99 680.00 665.44 675.25 333 +3.70(+0.55%)
Apr 24, 2025 662.79 675.32 662.79 671.55 242 +17.75(+2.71%)
Apr 23, 2025 661.22 667.59 650.66 653.80 522 +22.20(+3.51%)
Apr 22, 2025 639.57 647.23 627.94 631.60 1,007 +11.87(+1.92%)
Apr 21, 2025 634.64 656.19 608.00 619.73 781 -13.79(-2.18%)
Apr 17, 2025 646.26 647.67 632.40 633.52 1,330 +4.02(+0.64%)
Apr 16, 2025 644.72 653.00 629.50 629.50 3,906 -51.56(-7.57%)
Apr 15, 2025 683.24 686.99 674.51 681.06 885 +5.47(+0.81%)
Apr 14, 2025 675.19 683.55 660.87 675.59 800 +7.39(+1.11%)
Apr 11, 2025 655.13 672.68 653.90 668.21 778 +21.21(+3.28%)
Apr 10, 2025 653.70 660.11 634.03 647.00 523 -41.10(-5.97%)
Apr 09, 2025 620.60 689.07 608.98 688.10 1,092 +93.78(+15.78%)
Apr 08, 2025 631.08 637.53 587.75 594.32 1,980 -21.71(-3.52%)
Apr 07, 2025 589.41 641.78 585.53 616.03 1,987 +5.41(+0.89%)
Apr 04, 2025 625.00 625.04 598.43 610.62 2,753 -14.39(-2.30%)
Apr 03, 2025 648.39 650.47 623.11 625.01 8,161 -49.59(-7.35%)
Apr 02, 2025 661.64 674.60 661.64 674.60 380 +12.03(+1.82%)
Apr 01, 2025 664.62 670.00 658.07 662.57 224 +1.57(+0.24%)
Mar 31, 2025 660.57 662.77 651.45 661.00 645 -11.66(-1.73%)
Mar 28, 2025 686.90 687.30 671.64 672.66 576 -18.73(-2.71%)
Mar 27, 2025 695.53 702.83 690.06 691.39 1,472 -11.96(-1.70%)
Mar 26, 2025 712.26 718.89 700.92 703.36 80,234 -23.64(-3.25%)
Mar 25, 2025 732.00 735.40 727.00 727.00 252 +0.57(+0.08%)
Mar 24, 2025 731.28 732.34 722.69 726.43 464 +15.17(+2.13%)
Mar 21, 2025 714.64 720.06 710.04 711.26 594 -18.03(-2.47%)
Mar 20, 2025 726.69 733.87 726.08 729.29 251 -6.71(-0.91%)
Mar 19, 2025 726.93 743.37 726.09 736.00 556 +4.25(+0.58%)
Mar 18, 2025 726.36 735.67 723.37 731.75 337 -2.57(-0.35%)
Mar 17, 2025 722.48 734.70 719.51 734.32 267 +21.52(+3.02%)
Mar 14, 2025 706.35 720.15 706.35 712.80 1,000 +21.14(+3.06%)
Mar 13, 2025 700.13 701.97 691.66 691.66 332 -8.73(-1.25%)
Mar 12, 2025 706.24 708.65 697.56 700.39 1,568 +1.48(+0.21%)
Mar 11, 2025 698.31 698.91 683.00 698.91 432 +16.91(+2.48%)
Mar 10, 2025 699.77 699.77 676.87 682.00 516 -52.23(-7.11%)
Mar 07, 2025 724.84 737.05 716.96 734.23 196 +16.74(+2.33%)
Mar 06, 2025 720.49 728.41 705.00 717.49 369 -19.33(-2.62%)
Mar 05, 2025 733.75 738.98 714.20 736.82 1,801 +19.46(+2.71%)
Mar 04, 2025 698.81 719.19 692.64 717.36 690 +21.41(+3.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.