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 )

902.51 +10.19 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 28, 2022 617.35 628.44 604.75 628.43 1,375,002 +10.05(+1.62%)
Jan 27, 2022 647.75 647.95 615.21 618.38 1,503,884 -18.12(-2.85%)
Jan 26, 2022 644.66 661.96 628.27 636.51 1,411,906 +4.57(+0.72%)
Jan 25, 2022 635.90 648.90 627.31 631.94 2,152,828 -37.85(-5.65%)
Jan 24, 2022 648.97 670.98 632.00 669.79 2,907,733 -7.12(-1.05%)
Jan 21, 2022 689.15 702.71 676.90 676.91 1,734,054 -11.43(-1.66%)
Jan 20, 2022 706.30 711.26 688.10 688.34 1,574,827 +7.44(+1.09%)
Jan 19, 2022 718.04 719.93 680.79 680.90 1,633,392 -15.99(-2.29%)
Jan 18, 2022 722.03 722.07 695.92 696.89 1,210,623 -28.55(-3.94%)
Jan 14, 2022 725.44 0 +14.08(+1.98%)
Jan 13, 2022 752.60 757.97 709.96 711.36 1,671,065 -11.78(-1.63%)
Jan 12, 2022 720.35 730.23 716.15 723.14 984,921 +12.68(+1.78%)
Jan 11, 2022 688.86 712.68 682.74 710.46 2,175,986 +1.94(+0.27%)
Jan 10, 2022 698.15 709.00 684.29 708.52 2,024,308 -28.19(-3.83%)
Jan 07, 2022 738.94 743.78 724.53 736.71 1,399,248 -6.84(-0.92%)
Jan 06, 2022 720.57 744.17 711.09 743.55 2,094,237 +17.00(+2.34%)
Jan 05, 2022 746.27 746.88 725.93 726.55 1,263,308 -32.66(-4.30%)
Jan 04, 2022 773.28 773.28 743.72 759.21 896,332 -17.83(-2.29%)
Jan 03, 2022 775.34 778.86 764.83 777.04 739,527 +1.32(+0.17%)
Dec 31, 2021 780.96 784.63 775.47 775.72 242,752 -3.98(-0.51%)
Dec 30, 2021 783.08 787.56 779.49 779.70 422,783 -1.71(-0.22%)
Dec 29, 2021 777.64 784.59 774.03 781.41 415,563 -2.72(-0.35%)
Dec 28, 2021 796.34 796.34 782.50 784.13 562,966 -6.49(-0.82%)
Dec 27, 2021 774.03 792.73 773.99 790.62 541,339 +59.57(+8.15%)
Dec 23, 2021 774.26 785.06 731.05 731.05 509,858 -40.75(-5.28%)
Dec 22, 2021 757.86 771.81 755.13 771.81 548,934 +8.56(+1.12%)
Dec 21, 2021 755.84 786.88 745.40 763.25 860,930 +29.68(+4.05%)
Dec 20, 2021 733.57 737.31 725.36 733.57 663,782 +2.93(+0.40%)
Dec 17, 2021 731.90 738.56 724.88 730.64 1,705,824 -5.00(-0.68%)
Dec 16, 2021 778.51 779.33 734.29 735.64 1,032,545 -36.27(-4.70%)
Dec 15, 2021 744.96 772.27 741.15 771.90 933,227 +36.86(+5.01%)
Dec 14, 2021 735.07 740.81 724.19 735.04 864,164 -9.82(-1.32%)
Dec 13, 2021 760.55 761.79 744.74 744.87 625,439 -16.92(-2.22%)
Dec 10, 2021 757.35 763.55 752.67 761.79 618,524 +8.99(+1.19%)
Dec 09, 2021 766.00 769.75 752.55 752.80 727,320 -30.51(-3.89%)
Dec 08, 2021 782.61 784.36 775.77 783.30 565,978 -3.57(-0.45%)
Dec 07, 2021 786.88 788.64 763.62 786.88 1,008,769 +49.88(+6.77%)
Dec 06, 2021 739.42 741.88 722.39 736.99 1,255,074 -14.74(-1.96%)
Dec 03, 2021 765.82 770.46 740.36 751.74 1,144,952 -17.14(-2.23%)
Dec 02, 2021 764.33 772.66 758.36 768.88 981,289 -14.51(-1.85%)
Dec 01, 2021 791.72 811.33 781.86 783.38 1,232,950 +12.17(+1.58%)
Nov 30, 2021 786.37 800.29 766.96 771.21 1,174,215 -22.90(-2.88%)
Nov 29, 2021 774.62 794.81 769.73 794.11 1,447,213 +63.06(+8.63%)
Nov 26, 2021 766.78 775.51 731.05 731.05 807,000 -50.76(-6.49%)
Nov 24, 2021 761.95 782.88 757.50 781.81 1,279,552 -9.75(-1.23%)
Nov 23, 2021 790.85 798.35 786.37 791.57 1,224,648 -13.01(-1.62%)
Nov 22, 2021 833.08 837.62 803.57 804.58 911,576 -30.61(-3.67%)
Nov 19, 2021 844.62 845.30 832.56 835.19 799,000 -21.39(-2.50%)
Nov 18, 2021 854.92 856.64 852.73 856.58 888,615 +19.16(+2.29%)
Nov 17, 2021 837.17 845.74 835.61 837.42 563,647 +10.19(+1.23%)
Nov 16, 2021 829.68 840.49 825.51 827.23 708,150 -7.52(-0.90%)
Nov 15, 2021 833.08 839.51 831.12 834.75 654,759 +4.96(+0.60%)
Nov 12, 2021 818.46 833.08 813.68 829.79 545,238 +17.77(+2.19%)
Nov 11, 2021 811.90 817.52 807.94 812.02 427,046 +15.14(+1.90%)
Nov 10, 2021 808.34 796.88 755,624 -31.37(-3.79%)
Nov 09, 2021 830.16 833.52 820.41 828.25 694,446 +0.12(+0.01%)
Nov 08, 2021 833.57 834.98 826.25 828.13 747,361 +2.86(+0.35%)
Nov 05, 2021 830.38 832.72 820.05 825.28 754,661 -3.40(-0.41%)
Nov 04, 2021 810.31 831.27 808.33 828.68 1,086,246 +19.95(+2.47%)
Nov 03, 2021 797.41 810.26 789.70 808.74 581,071 +17.54(+2.22%)
Nov 02, 2021 791.49 796.72 790.49 791.20 517,109 +6.48(+0.83%)
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.