Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 597.07 599.54 591.01 596.24 1,024,723 +9.89(+1.69%)
Oct 30, 2023 590.22 591.90 579.98 586.35 752,532 -1.12(-0.19%)
Oct 27, 2023 592.31 593.41 584.81 587.47 823,020 +1.79(+0.31%)
Oct 26, 2023 590.55 596.43 583.05 585.67 1,115,140 +4.84(+0.83%)
Oct 25, 2023 594.88 595.62 579.07 580.83 1,328,071 -17.34(-2.90%)
Oct 24, 2023 588.08 600.17 587.09 598.17 1,339,512 +12.90(+2.20%)
Oct 23, 2023 575.13 590.96 571.39 585.26 908,464 +7.66(+1.33%)
Oct 20, 2023 586.42 589.75 575.82 577.61 1,039,589 -7.60(-1.30%)
Oct 19, 2023 597.86 601.94 582.35 585.21 1,481,706 +4.46(+0.77%)
Oct 18, 2023 579.28 589.25 571.39 580.74 2,411,579 -25.27(-4.17%)
Oct 17, 2023 588.35 607.73 584.42 606.01 1,541,642 +4.81(+0.80%)
Oct 16, 2023 598.46 603.45 595.43 601.21 1,178,575 +4.03(+0.68%)
Oct 13, 2023 608.71 609.57 594.77 597.17 1,103,334 -16.94(-2.76%)
Oct 12, 2023 607.02 621.51 607.02 614.11 1,624,872 +10.52(+1.74%)
Oct 11, 2023 598.77 603.59 595.43 603.59 985,752 +4.02(+0.67%)
Oct 10, 2023 597.60 604.19 595.78 599.56 1,091,429 +10.73(+1.82%)
Oct 09, 2023 585.12 589.17 579.91 588.83 741,447 -5.96(-1.00%)
Oct 06, 2023 581.28 597.91 575.12 594.79 1,046,733 +15.60(+2.69%)
Oct 05, 2023 581.19 584.08 572.93 579.19 868,936 -9.13(-1.55%)
Oct 04, 2023 581.66 589.30 577.96 588.32 1,331,266 +20.17(+3.55%)
Oct 03, 2023 572.48 577.19 565.13 568.15 1,113,776 -11.53(-1.99%)
Oct 02, 2023 580.85 585.10 573.87 579.68 814,849 -6.45(-1.10%)
Sep 29, 2023 597.85 598.27 584.24 586.13 1,021,887 +7.98(+1.38%)
Sep 28, 2023 563.80 585.77 561.57 578.15 1,117,049 +6.09(+1.07%)
Sep 27, 2023 575.52 579.68 561.86 572.06 1,484,228 +1.81(+0.32%)
Sep 26, 2023 573.92 576.28 565.48 570.25 1,477,004 -13.36(-2.29%)
Sep 25, 2023 581.12 583.72 579.19 583.61 609,893 -0.97(-0.17%)
Sep 22, 2023 591.33 592.22 583.53 584.58 841,152 +4.96(+0.86%)
Sep 21, 2023 584.47 588.44 579.62 579.62 1,319,711 -7.73(-1.32%)
Sep 20, 2023 593.06 598.25 587.22 587.35 1,099,607 -3.87(-0.66%)
Sep 19, 2023 593.48 595.58 586.59 591.22 897,361 -3.94(-0.66%)
Sep 18, 2023 585.65 595.79 585.48 595.16 1,076,171 +1.07(+0.18%)
Sep 15, 2023 600.03 602.63 591.47 594.10 2,853,660 -25.13(-4.06%)
Sep 14, 2023 618.14 622.12 612.72 619.23 1,242,188 +4.83(+0.79%)
Sep 13, 2023 611.73 617.30 611.17 614.40 1,081,485 -1.74(-0.28%)
Sep 12, 2023 608.38 620.31 607.58 616.14 1,372,470 -8.87(-1.42%)
Sep 11, 2023 628.12 628.82 615.72 625.01 1,070,858 -0.15(-0.02%)
Sep 08, 2023 625.67 630.30 622.53 625.16 877,272 -9.89(-1.56%)
Sep 07, 2023 634.89 636.92 626.16 635.05 1,241,135 -28.13(-4.24%)
Sep 06, 2023 663.29 666.91 654.25 663.18 874,487 +2.47(+0.37%)
Sep 05, 2023 662.27 664.56 658.33 660.71 594,724 +1.04(+0.16%)
Sep 01, 2023 671.10 671.64 654.67 659.67 595,449 +1.98(+0.30%)
Aug 31, 2023 657.16 666.44 653.80 657.69 1,104,722 -8.99(-1.35%)
Aug 30, 2023 664.52 668.34 660.68 666.68 570,625 +2.04(+0.31%)
Aug 29, 2023 649.70 665.66 649.55 664.64 761,020 +8.48(+1.29%)
Aug 28, 2023 654.24 656.98 649.69 656.16 538,182 +7.95(+1.23%)
Aug 25, 2023 640.91 650.09 633.13 648.21 990,584 +3.18(+0.49%)
Aug 24, 2023 675.10 675.26 644.09 645.04 1,342,380 -29.17(-4.33%)
Aug 23, 2023 665.37 678.02 663.66 674.21 911,061 +9.56(+1.44%)
Aug 22, 2023 676.30 677.61 660.85 664.65 763,617 +4.98(+0.75%)
Aug 21, 2023 651.05 661.78 647.12 659.67 1,108,719 +7.16(+1.10%)
Aug 18, 2023 642.25 655.50 640.19 652.51 941,669 +10.94(+1.71%)
Aug 17, 2023 652.92 652.95 640.11 641.57 800,045 -2.09(-0.32%)
Aug 16, 2023 652.77 656.16 643.50 643.66 667,943 -5.24(-0.81%)
Aug 15, 2023 655.07 656.04 647.95 648.90 639,072 -14.79(-2.23%)
Aug 14, 2023 650.14 663.88 645.92 663.69 961,517 +4.75(+0.72%)
Aug 11, 2023 663.93 667.13 658.43 658.94 809,514 -15.96(-2.36%)
Aug 10, 2023 685.23 692.33 673.22 674.90 917,747 +5.30(+0.79%)
Aug 09, 2023 676.83 681.05 667.76 669.60 688,039 -6.85(-1.01%)
Aug 08, 2023 672.41 677.77 667.58 676.45 749,639 -13.99(-2.03%)
Aug 07, 2023 687.47 690.45 681.47 690.44 666,373 +15.31(+2.27%)
Aug 04, 2023 682.40 686.18 672.35 675.13 895,753 -2.96(-0.44%)
Aug 03, 2023 670.90 679.92 669.84 678.08 924,511 -2.04(-0.30%)
Aug 02, 2023 692.61 692.95 679.15 680.12 1,030,321 -25.54(-3.62%)
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.