Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

1,061.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1042 1069 1042 1061 1,025,330 +8.91(+0.85%)
Jun 17, 2024 1044 1054 1033 1052 844,025 +24.57(+2.39%)
Jun 14, 2024 1021 1031 1017 1028 1,047,215 -24.81(-2.36%)
Jun 13, 2024 1054 1061 1039 1053 1,106,277 -16.15(-1.51%)
Jun 12, 2024 1059 1077 1056 1069 977,780 +32.85(+3.17%)
Jun 11, 2024 1027 1039 1020 1036 789,448 -5.70(-0.55%)
Jun 10, 2024 1016 1046 1014 1042 1,039,592 +13.29(+1.29%)
Jun 07, 2024 1040 1044 1027 1028 936,158 -24.19(-2.30%)
Jun 06, 2024 1048 1054 1033 1053 1,369,811 +11.27(+1.08%)
Jun 05, 2024 1019 1042 1009 1041 2,585,732 +90.53(+9.52%)
Jun 04, 2024 962.24 963.71 943.00 950.81 809,408 -14.67(-1.52%)
Jun 03, 2024 969.34 972.26 948.39 965.48 752,902 +5.13(+0.53%)
May 31, 2024 971.81 980.00 932.92 960.35 1,040,379 -5.77(-0.60%)
May 30, 2024 957.00 969.15 952.80 966.12 846,877 +8.24(+0.86%)
May 29, 2024 961.55 965.50 955.94 957.88 901,490 -33.97(-3.42%)
May 28, 2024 972.80 992.88 965.25 991.85 1,183,733 +35.63(+3.73%)
May 24, 2024 938.26 958.57 933.73 956.22 685,073 +21.97(+2.35%)
May 23, 2024 967.58 969.49 927.41 934.25 1,357,084 +11.92(+1.29%)
May 22, 2024 931.21 933.50 913.49 922.33 668,345 -2.94(-0.32%)
May 21, 2024 920.94 933.58 915.34 925.27 746,391 -14.17(-1.51%)
May 20, 2024 925.78 946.72 925.78 939.44 668,985 +14.47(+1.56%)
May 17, 2024 920.80 930.97 916.21 924.97 703,792 +5.43(+0.59%)
May 16, 2024 936.50 938.81 918.94 919.54 811,137 -17.88(-1.91%)
May 15, 2024 918.65 937.42 910.65 937.42 882,705 +22.39(+2.45%)
May 14, 2024 912.90 916.38 905.88 915.03 593,008 -2.21(-0.24%)
May 13, 2024 927.68 929.00 914.26 917.24 745,741 -13.05(-1.40%)
May 10, 2024 925.00 939.00 925.00 930.29 814,079 +16.75(+1.83%)
May 09, 2024 914.70 918.17 907.38 913.54 755,762 +2.07(+0.23%)
May 08, 2024 904.44 916.73 903.32 911.47 555,736 +3.25(+0.36%)
May 07, 2024 924.83 926.38 907.64 908.22 654,656 -8.70(-0.95%)
May 06, 2024 909.20 918.36 905.03 916.92 641,480 +15.29(+1.70%)
May 03, 2024 894.59 904.96 888.67 901.63 1,038,176 +31.35(+3.60%)
May 02, 2024 875.00 878.00 862.35 870.28 876,819 +17.44(+2.04%)
May 01, 2024 871.11 880.59 849.14 852.84 1,457,768 -19.63(-2.25%)
Apr 30, 2024 896.10 907.18 871.22 872.47 1,092,924 -37.30(-4.10%)
Apr 29, 2024 911.85 913.25 901.08 909.77 650,545 -9.20(-1.00%)
Apr 26, 2024 912.27 926.39 911.55 918.97 865,080 +18.33(+2.04%)
Apr 25, 2024 873.18 909.17 869.19 900.64 1,117,210 +10.17(+1.14%)
Apr 24, 2024 911.15 913.10 880.14 890.47 862,082 -9.23(-1.03%)
Apr 23, 2024 877.48 906.17 873.18 899.70 993,324 +29.46(+3.39%)
Apr 22, 2024 868.19 878.17 860.67 870.24 1,145,941 +12.48(+1.46%)
Apr 19, 2024 885.60 894.35 853.81 857.76 2,516,983 -29.43(-3.32%)
Apr 18, 2024 899.25 901.72 884.56 887.18 1,656,967 -18.54(-2.05%)
Apr 17, 2024 940.85 940.87 893.98 905.73 3,783,469 -69.17(-7.09%)
Apr 16, 2024 956.31 976.58 955.21 974.89 1,520,096 +22.05(+2.31%)
Apr 15, 2024 983.38 986.67 949.13 952.84 1,078,414 -7.01(-0.73%)
Apr 12, 2024 967.81 970.13 954.51 959.84 1,033,145 -30.28(-3.06%)
Apr 11, 2024 979.51 990.13 961.33 990.12 966,501 +17.53(+1.80%)
Apr 10, 2024 960.81 981.44 960.81 972.59 724,333 -15.19(-1.54%)
Apr 09, 2024 991.68 998.12 967.35 987.78 720,008 +7.11(+0.72%)
Apr 08, 2024 987.79 994.13 978.10 980.67 930,375 +3.15(+0.32%)
Apr 05, 2024 974.47 984.55 964.91 977.52 880,189 +26.09(+2.74%)
Apr 04, 2024 989.93 994.73 951.41 951.43 1,272,145 -26.80(-2.74%)
Apr 03, 2024 963.88 984.42 960.10 978.24 893,157 +13.53(+1.40%)
Apr 02, 2024 966.12 971.82 955.13 964.70 966,078 -26.19(-2.64%)
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.