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 )

909.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 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.