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 )

880.26 -29.50 (-3.24%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 30, 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 28, 2023 623.63 630.03 619.34 629.56 832,612 +7.53(+1.21%)
Apr 27, 2023 614.63 624.06 605.75 622.03 1,139,911 +19.91(+3.31%)
Apr 26, 2023 606.68 608.08 599.22 602.12 857,071 +3.30(+0.55%)
Apr 25, 2023 619.29 619.29 598.82 598.82 1,420,920 -21.37(-3.45%)
Apr 24, 2023 633.48 633.96 619.74 620.19 1,447,896 -7.01(-1.12%)
Apr 21, 2023 628.22 629.84 620.60 627.20 993,499 +0.89(+0.14%)
Apr 20, 2023 618.19 632.54 618.19 626.31 1,712,327 +9.86(+1.60%)
Apr 19, 2023 617.60 620.75 609.81 616.45 2,291,807 -19.50(-3.07%)
Apr 18, 2023 637.30 640.84 629.46 635.95 920,127 +4.24(+0.67%)
Apr 17, 2023 631.42 634.74 625.03 631.71 1,554,176 -26.85(-4.08%)
Apr 14, 2023 657.78 664.93 651.81 658.56 656,612 +0.78(+0.12%)
Apr 13, 2023 654.74 663.19 652.28 657.78 1,131,554 +10.63(+1.64%)
Apr 12, 2023 661.34 664.30 646.20 647.15 907,284 -5.05(-0.77%)
Apr 11, 2023 661.83 665.02 651.41 652.21 796,418 -1.85(-0.28%)
Apr 10, 2023 642.48 654.40 638.09 654.05 696,417 +4.47(+0.69%)
Apr 06, 2023 650.75 657.57 647.81 649.59 687,479 -6.70(-1.02%)
Apr 05, 2023 656.05 657.16 649.77 656.29 860,245 -5.17(-0.78%)
Apr 04, 2023 668.13 673.79 658.42 661.46 888,068 -4.80(-0.72%)
Apr 03, 2023 667.06 667.99 659.74 666.26 664,599 -6.64(-0.99%)
Mar 31, 2023 667.35 675.35 665.90 672.91 690,481 +3.98(+0.60%)
Mar 30, 2023 667.46 672.83 665.79 668.92 902,630 +17.36(+2.66%)
Mar 29, 2023 642.12 657.54 641.03 651.56 1,114,279 +19.19(+3.03%)
Mar 28, 2023 636.72 637.23 625.13 632.38 802,462 -4.29(-0.67%)
Mar 27, 2023 647.86 649.94 635.68 636.67 809,689 -3.44(-0.54%)
Mar 24, 2023 648.53 651.39 632.41 640.11 852,698 -16.44(-2.50%)
Mar 23, 2023 650.20 666.21 647.43 656.55 1,184,579 +23.52(+3.72%)
Mar 22, 2023 635.63 653.76 632.21 633.03 966,303 -1.74(-0.27%)
Mar 21, 2023 644.24 648.31 627.92 634.77 858,491 -4.15(-0.65%)
Mar 20, 2023 638.89 640.90 631.77 638.92 945,825 +12.50(+1.99%)
Mar 17, 2023 626.45 631.08 619.62 626.42 1,122,117 +3.09(+0.50%)
Mar 16, 2023 593.86 623.79 592.12 623.33 1,075,956 +23.60(+3.93%)
Mar 15, 2023 593.83 602.11 589.77 599.73 1,058,043 -13.45(-2.19%)
Mar 14, 2023 610.41 613.34 604.27 613.19 854,273 +15.34(+2.57%)
Mar 13, 2023 586.32 605.94 583.13 597.85 978,319 +3.53(+0.59%)
Mar 10, 2023 607.06 610.27 592.56 594.32 1,055,702 -3.49(-0.58%)
Mar 09, 2023 610.00 616.74 597.63 597.81 994,457 -14.49(-2.37%)
Mar 08, 2023 604.79 613.44 602.05 612.30 1,093,330 +10.17(+1.69%)
Mar 07, 2023 612.25 614.61 598.36 602.13 1,044,719 -11.72(-1.91%)
Mar 06, 2023 620.13 625.85 612.74 613.85 1,428,592 -16.22(-2.57%)
Mar 03, 2023 618.18 630.36 614.64 630.07 1,036,185 +13.06(+2.12%)
Mar 02, 2023 599.37 617.93 596.31 617.01 805,055 +9.11(+1.50%)
Mar 01, 2023 613.95 615.98 604.94 607.90 802,420 -2.75(-0.45%)
Feb 28, 2023 605.43 618.08 603.14 610.65 1,397,016 -14.18(-2.27%)
Feb 27, 2023 624.17 632.04 619.08 624.83 813,801 +13.54(+2.22%)
Feb 24, 2023 612.33 617.51 605.70 611.29 1,007,451 -19.49(-3.09%)
Feb 23, 2023 634.77 635.51 619.50 630.77 1,105,229 +13.72(+2.22%)
Feb 22, 2023 625.31 628.12 613.32 617.05 1,028,829 -5.51(-0.88%)
Feb 21, 2023 630.70 636.56 622.31 622.56 1,034,081 -21.90(-3.40%)
Feb 17, 2023 643.29 650.45 639.96 644.46 1,163,154 -4.30(-0.66%)
Feb 16, 2023 651.15 660.54 647.93 648.76 954,890 -20.30(-3.03%)
Feb 15, 2023 654.23 669.71 653.42 669.05 691,399 -0.66(-0.10%)
Feb 14, 2023 654.12 673.17 649.67 669.71 1,024,239 +8.64(+1.31%)
Feb 13, 2023 651.57 665.30 649.78 661.07 602,122 +12.25(+1.89%)
Feb 10, 2023 645.60 649.64 641.20 648.83 740,310 -7.69(-1.17%)
Feb 09, 2023 665.40 674.46 654.43 656.52 693,031 +1.32(+0.20%)
Feb 08, 2023 663.77 667.15 653.78 655.19 772,725 -15.75(-2.35%)
Feb 07, 2023 651.68 675.85 651.68 670.94 1,250,013 +16.56(+2.53%)
Feb 06, 2023 658.28 661.67 651.93 654.38 792,192 -15.99(-2.39%)
Feb 03, 2023 669.22 683.95 668.71 670.37 1,029,836 -16.70(-2.43%)
Feb 02, 2023 687.42 689.09 675.63 687.07 1,335,421 +17.77(+2.66%)
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.