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

Asml Holdings NY Reg ADR (NQ: ASML )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Apr 30, 2024 894.44 905.50 869.61 870.86 1,094,948 -37.23(-4.10%)
Apr 29, 2024 910.16 911.56 899.41 908.09 651,750 -9.18(-1.00%)
Apr 26, 2024 910.58 924.68 909.86 917.27 866,682 +18.30(+2.04%)
Apr 25, 2024 871.57 907.49 867.59 898.97 1,119,280 +10.15(+1.14%)
Apr 24, 2024 909.47 911.41 878.51 888.82 863,679 -9.21(-1.03%)
Apr 23, 2024 875.85 904.50 871.57 898.03 995,164 +29.40(+3.39%)
Apr 22, 2024 866.59 876.55 859.08 868.63 1,148,064 +12.46(+1.46%)
Apr 19, 2024 883.96 892.69 852.23 856.17 2,521,646 -29.37(-3.32%)
Apr 18, 2024 897.59 900.06 882.92 885.54 1,660,036 -18.51(-2.05%)
Apr 17, 2024 939.11 939.13 892.33 904.05 3,790,479 -69.04(-7.09%)
Apr 16, 2024 954.54 974.77 953.45 973.09 1,522,912 +22.01(+2.31%)
Apr 15, 2024 981.56 984.84 947.37 951.08 1,080,412 -6.99(-0.73%)
Apr 12, 2024 966.02 968.34 952.75 958.07 1,035,059 -30.22(-3.06%)
Apr 11, 2024 977.70 988.30 959.55 988.29 968,291 +17.50(+1.80%)
Apr 10, 2024 959.03 979.62 959.03 970.79 725,675 -15.16(-1.54%)
Apr 09, 2024 989.84 996.28 965.56 985.95 721,342 +7.09(+0.72%)
Apr 08, 2024 985.97 992.29 976.29 978.86 932,098 +3.15(+0.32%)
Apr 05, 2024 972.67 982.73 963.12 975.71 881,820 +26.04(+2.74%)
Apr 04, 2024 988.10 992.89 949.65 949.67 1,274,502 -26.75(-2.74%)
Apr 03, 2024 962.09 982.60 958.32 976.43 894,812 +13.51(+1.40%)
Apr 02, 2024 964.33 970.02 953.36 962.92 967,867 -26.14(-2.64%)
Apr 01, 2024 975.92 1019 975.92 989.06 1,109,670 +22.39(+2.32%)
Mar 28, 2024 965.75 968.06 957.88 966.66 688,557 -3.53(-0.36%)
Mar 27, 2024 974.94 975.36 960.29 970.19 574,527 +2.70(+0.28%)
Mar 26, 2024 982.87 985.51 967.02 967.49 708,642 -7.60(-0.78%)
Mar 25, 2024 975.29 988.39 972.63 975.09 864,145 -1.03(-0.11%)
Mar 22, 2024 969.89 987.19 968.76 976.12 695,541 -10.79(-1.09%)
Mar 21, 2024 1001 1002 984.21 986.90 1,116,395 +19.79(+2.05%)
Mar 20, 2024 952.32 970.48 943.18 967.11 839,815 +18.94(+2.00%)
Mar 19, 2024 934.86 952.84 924.36 948.18 820,693 +10.53(+1.12%)
Mar 18, 2024 945.64 954.45 936.07 937.65 824,496 +1.12(+0.12%)
Mar 15, 2024 951.04 951.04 928.14 936.52 1,734,197 -19.49(-2.04%)
Mar 14, 2024 964.79 967.66 946.83 956.02 879,903 -8.96(-0.93%)
Mar 13, 2024 979.30 979.30 955.29 964.98 853,572 -15.45(-1.58%)
Mar 12, 2024 963.01 981.13 946.75 980.43 1,169,179 +21.54(+2.25%)
Mar 11, 2024 975.66 977.18 953.75 958.89 1,436,975 -31.54(-3.18%)
Mar 08, 2024 1035 1036 989.34 990.43 1,644,977 -52.85(-5.07%)
Mar 07, 2024 1012 1052 1011 1043 1,585,709 +43.29(+4.33%)
Mar 06, 2024 983.07 1006 977.62 999.99 1,306,473 +34.95(+3.62%)
Mar 05, 2024 985.83 988.15 954.93 965.04 1,275,311 -29.09(-2.93%)
Mar 04, 2024 988.71 1004 983.88 994.13 1,437,895 +7.07(+0.72%)
Mar 01, 2024 947.85 987.56 946.54 987.05 1,704,905 +39.11(+4.13%)
Feb 29, 2024 935.82 948.72 934.74 947.95 780,420 +12.13(+1.30%)
Feb 28, 2024 935.36 939.80 931.43 935.82 521,557 -1.86(-0.20%)
Feb 27, 2024 949.26 954.00 936.67 937.68 810,765 -6.20(-0.66%)
Feb 26, 2024 937.82 947.99 932.53 943.88 673,767 +14.28(+1.54%)
Feb 23, 2024 948.55 950.82 929.13 929.59 882,459 -18.53(-1.95%)
Feb 22, 2024 943.21 955.70 937.51 948.12 1,787,083 +43.47(+4.81%)
Feb 21, 2024 893.93 905.11 889.13 904.65 871,001 -1.36(-0.15%)
Feb 20, 2024 915.00 916.37 894.99 906.00 1,047,784 -19.29(-2.09%)
Feb 16, 2024 929.07 944.80 922.10 925.30 1,165,912 -0.90(-0.10%)
Feb 15, 2024 925.44 931.09 915.74 926.19 885,536 +5.38(+0.58%)
Feb 14, 2024 911.19 922.12 909.82 920.82 1,210,896 +21.04(+2.34%)
Feb 13, 2024 887.36 912.30 887.36 899.78 1,302,007 -25.79(-2.79%)
Feb 12, 2024 935.98 942.77 923.71 925.57 1,043,033 -20.31(-2.15%)
Feb 09, 2024 933.02 950.58 928.06 945.88 1,595,049 +26.56(+2.89%)
Feb 08, 2024 913.99 924.09 907.34 919.32 1,159,034 +0.71(+0.08%)
Feb 07, 2024 901.74 924.15 901.51 918.61 1,497,567 +17.27(+1.92%)
Feb 06, 2024 895.28 902.21 887.36 901.34 1,414,665 +6.32(+0.71%)
Feb 05, 2024 882.13 898.38 877.64 895.02 953,251 +9.40(+1.06%)
Feb 02, 2024 874.26 887.99 874.11 885.62 901,568 +0.12(+0.01%)
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.