Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

922.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 904.44 916.73 903.32 911.47 555,735 +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 1,092,923 -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%)
Apr 01, 2024 977.73 1021 977.73 990.89 1,107,618 +22.43(+2.32%)
Mar 28, 2024 967.54 969.85 959.65 968.46 687,284 -3.53(-0.36%)
Mar 27, 2024 976.75 977.17 962.07 971.99 573,465 +2.70(+0.28%)
Mar 26, 2024 984.69 987.34 968.82 969.28 707,332 -7.61(-0.78%)
Mar 25, 2024 977.10 990.22 974.43 976.90 862,547 -1.03(-0.11%)
Mar 22, 2024 971.69 989.02 970.55 977.93 694,254 -10.81(-1.09%)
Mar 21, 2024 1003 1004 986.03 988.73 1,114,330 +19.83(+2.05%)
Mar 20, 2024 954.09 972.27 944.92 968.90 838,262 +18.97(+2.00%)
Mar 19, 2024 936.59 954.61 926.07 949.93 819,176 +10.55(+1.12%)
Mar 18, 2024 947.39 956.22 937.80 939.39 822,972 +1.13(+0.12%)
Mar 15, 2024 952.80 952.80 929.86 938.26 1,730,990 -19.53(-2.04%)
Mar 14, 2024 966.58 969.45 948.59 957.79 878,275 -8.98(-0.93%)
Mar 13, 2024 981.12 981.12 957.06 966.77 851,994 -15.48(-1.58%)
Mar 12, 2024 964.79 982.95 948.51 982.25 1,167,017 +21.57(+2.25%)
Mar 11, 2024 977.47 978.99 955.51 960.67 1,434,318 -31.59(-3.18%)
Mar 08, 2024 1037 1038 991.17 992.27 1,641,935 -52.95(-5.07%)
Mar 07, 2024 1014 1054 1013 1045 1,582,777 +43.37(+4.33%)
Mar 06, 2024 984.89 1008 979.43 1002 1,304,057 +35.02(+3.62%)
Mar 05, 2024 987.66 989.98 956.70 966.83 1,272,953 -29.14(-2.93%)
Mar 04, 2024 990.54 1006 985.70 995.97 1,435,236 +7.09(+0.72%)
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.