Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

961.84 -30.34 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 969.82 972.15 956.50 961.84 1,030,469 -30.34(-3.06%)
Apr 11, 2024 981.55 992.19 963.33 992.18 964,495 +17.57(+1.80%)
Apr 10, 2024 962.81 983.48 962.81 974.61 722,830 -15.22(-1.54%)
Apr 09, 2024 993.74 1000 969.36 989.83 718,514 +7.12(+0.72%)
Apr 08, 2024 989.85 996.20 980.13 982.71 928,444 +3.16(+0.32%)
Apr 05, 2024 976.50 986.60 966.91 979.55 878,363 +26.14(+2.74%)
Apr 04, 2024 991.99 996.80 953.39 953.41 1,269,505 -26.86(-2.74%)
Apr 03, 2024 965.88 986.47 962.10 980.27 891,304 +13.56(+1.40%)
Apr 02, 2024 968.13 973.84 957.12 966.71 964,073 -26.24(-2.64%)
Apr 01, 2024 979.76 1023 979.76 992.95 1,105,320 +22.48(+2.32%)
Mar 28, 2024 969.55 971.87 961.65 970.47 685,858 -3.54(-0.36%)
Mar 27, 2024 978.78 979.20 964.07 974.01 572,275 +2.71(+0.28%)
Mar 26, 2024 986.74 989.39 970.83 971.30 705,864 -7.63(-0.78%)
Mar 25, 2024 979.13 992.28 976.46 978.93 860,757 -1.03(-0.11%)
Mar 22, 2024 973.71 991.08 972.57 979.96 692,814 -10.83(-1.09%)
Mar 21, 2024 1005 1006 988.08 990.79 1,112,018 +19.87(+2.05%)
Mar 20, 2024 956.07 974.29 946.89 970.92 836,523 +19.01(+2.00%)
Mar 19, 2024 938.54 956.59 928.00 951.91 817,476 +10.57(+1.12%)
Mar 18, 2024 949.36 958.21 939.75 941.34 821,264 +1.13(+0.12%)
Mar 15, 2024 954.78 954.78 931.79 940.21 1,727,398 -19.57(-2.04%)
Mar 14, 2024 968.59 971.47 950.56 959.78 876,453 -9.00(-0.93%)
Mar 13, 2024 983.16 983.16 959.05 968.78 850,226 -15.51(-1.58%)
Mar 12, 2024 966.80 984.99 950.48 984.29 1,164,595 +21.62(+2.25%)
Mar 11, 2024 979.50 981.03 957.50 962.67 1,431,341 -31.66(-3.18%)
Mar 08, 2024 1039 1040 993.23 994.33 1,638,528 -53.06(-5.07%)
Mar 07, 2024 1016 1056 1015 1047 1,579,492 +43.46(+4.33%)
Mar 06, 2024 986.94 1010 981.47 1004 1,301,351 +35.09(+3.62%)
Mar 05, 2024 989.71 992.04 958.69 968.84 1,270,311 -29.20(-2.93%)
Mar 04, 2024 992.60 1008 987.75 998.04 1,432,258 +7.10(+0.72%)
Mar 01, 2024 951.58 991.45 950.27 990.94 1,698,221 +39.26(+4.13%)
Feb 29, 2024 939.50 952.45 938.42 951.68 777,361 +12.18(+1.30%)
Feb 28, 2024 939.04 943.50 935.10 939.50 519,513 -1.87(-0.20%)
Feb 27, 2024 953.00 957.76 940.36 941.37 807,587 -6.22(-0.66%)
Feb 26, 2024 941.51 951.72 936.20 947.59 671,126 +14.34(+1.54%)
Feb 23, 2024 952.28 954.56 932.79 933.25 878,999 -18.60(-1.95%)
Feb 22, 2024 946.92 959.46 941.21 951.85 1,780,076 +43.64(+4.81%)
Feb 21, 2024 897.45 908.67 892.63 908.21 867,586 -1.36(-0.15%)
Feb 20, 2024 918.60 919.98 898.51 909.57 1,043,676 -19.37(-2.09%)
Feb 16, 2024 932.73 948.51 925.73 928.94 1,161,341 -0.90(-0.10%)
Feb 15, 2024 929.08 934.75 919.34 929.84 882,064 +5.40(+0.58%)
Feb 14, 2024 914.78 925.75 913.40 924.44 1,206,149 +21.12(+2.34%)
Feb 13, 2024 890.85 915.89 890.85 903.32 1,296,902 -25.89(-2.79%)
Feb 12, 2024 939.66 946.48 927.35 929.21 1,038,944 -20.39(-2.15%)
Feb 09, 2024 936.69 954.32 931.71 949.60 1,588,795 +26.66(+2.89%)
Feb 08, 2024 917.59 927.73 910.91 922.94 1,154,490 +0.71(+0.08%)
Feb 07, 2024 905.29 927.79 905.06 922.23 1,491,696 +17.34(+1.92%)
Feb 06, 2024 898.80 905.76 890.85 904.89 1,409,119 +6.35(+0.71%)
Feb 05, 2024 885.60 901.92 881.10 898.54 949,514 +9.44(+1.06%)
Feb 02, 2024 877.70 891.49 877.55 889.10 898,033 +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.