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 )

918.97 +16.46 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 577.32 600.12 569.07 599.83 1,590,865 +28.90(+5.06%)
Nov 29, 2022 576.13 579.00 568.90 570.93 570,007 -4.46(-0.77%)
Nov 28, 2022 585.68 589.98 572.51 575.39 1,070,767 -8.38(-1.44%)
Nov 25, 2022 588.79 589.75 583.77 583.77 414,540 -11.85(-1.99%)
Nov 23, 2022 587.07 601.68 587.07 595.62 887,064 +7.54(+1.28%)
Nov 22, 2022 573.79 588.40 566.40 588.08 1,096,514 +15.70(+2.74%)
Nov 21, 2022 573.28 575.83 567.26 572.38 861,079 -12.69(-2.17%)
Nov 18, 2022 591.45 591.75 576.83 585.07 1,130,995 +4.07(+0.70%)
Nov 17, 2022 561.20 582.40 561.19 581.00 931,660 +12.16(+2.14%)
Nov 16, 2022 575.56 575.99 565.98 568.84 1,437,967 -20.49(-3.48%)
Nov 15, 2022 598.48 600.03 578.54 589.32 1,690,784 +19.38(+3.40%)
Nov 14, 2022 566.94 582.25 566.05 569.94 1,830,342 +1.36(+0.24%)
Nov 11, 2022 553.13 570.73 550.88 568.58 2,010,208 +15.44(+2.79%)
Nov 10, 2022 524.25 554.16 513.26 553.14 3,565,689 +70.36(+14.57%)
Nov 09, 2022 487.77 497.35 482.24 482.79 1,320,175 -13.94(-2.81%)
Nov 08, 2022 491.46 499.09 484.37 496.72 2,347,683 +19.93(+4.18%)
Nov 07, 2022 468.36 478.82 463.21 476.80 1,448,710 +14.20(+3.07%)
Nov 04, 2022 456.05 463.21 448.14 462.60 1,609,719 +28.67(+6.61%)
Nov 03, 2022 434.79 440.67 431.16 433.92 1,639,044 -5.00(-1.14%)
Nov 02, 2022 462.25 438.85 438.92 1,924,203 -28.57(-6.11%)
Nov 01, 2022 475.36 475.64 465.01 467.49 773,151 +2.91(+0.63%)
Oct 31, 2022 471.09 472.90 463.82 464.58 1,081,470 -16.48(-3.43%)
Oct 28, 2022 462.06 481.74 461.11 481.06 1,460,324 +14.53(+3.11%)
Oct 27, 2022 474.10 481.48 466.12 466.54 1,093,361 -9.52(-2.00%)
Oct 26, 2022 468.05 487.96 466.38 476.06 1,911,779 -1.89(-0.40%)
Oct 25, 2022 470.55 487.52 470.41 477.94 2,081,088 +12.82(+2.76%)
Oct 24, 2022 462.62 468.19 451.97 465.12 2,429,545 +10.56(+2.32%)
Oct 21, 2022 433.17 455.20 430.44 454.56 2,803,142 +24.55(+5.71%)
Oct 20, 2022 424.09 441.47 421.66 430.01 2,126,070 +13.03(+3.12%)
Oct 19, 2022 408.99 424.68 403.58 416.98 2,475,115 +24.62(+6.27%)
Oct 18, 2022 400.62 402.38 386.67 392.37 1,345,925 +6.66(+1.73%)
Oct 17, 2022 387.91 392.97 382.38 385.71 1,439,970 +12.87(+3.45%)
Oct 14, 2022 397.67 398.89 372.32 372.84 1,757,443 -25.83(-6.48%)
Oct 13, 2022 358.85 403.91 357.12 398.67 2,828,950 +6.95(+1.77%)
Oct 12, 2022 397.11 398.21 390.91 391.72 1,298,723 -1.21(-0.31%)
Oct 11, 2022 405.68 405.80 387.47 392.93 2,078,360 -21.96(-5.29%)
Oct 10, 2022 426.71 426.87 409.45 414.89 1,406,860 -12.17(-2.85%)
Oct 07, 2022 439.09 441.27 425.55 427.05 1,436,279 -27.42(-6.03%)
Oct 06, 2022 457.57 466.31 453.83 454.47 941,355 -7.03(-1.52%)
Oct 05, 2022 449.36 466.87 445.53 461.50 1,213,536 +4.11(+0.90%)
Oct 04, 2022 453.56 460.00 448.22 457.39 1,987,362 +32.88(+7.74%)
Oct 03, 2022 416.57 428.28 414.03 424.52 1,476,640 +16.06(+3.93%)
Sep 30, 2022 407.13 420.95 407.08 408.46 1,103,236 -12.22(-2.91%)
Sep 29, 2022 418.55 421.60 412.27 420.68 1,160,761 -13.23(-3.05%)
Sep 28, 2022 419.07 436.06 416.15 433.91 973,121 +7.81(+1.83%)
Sep 27, 2022 431.57 435.17 419.42 426.10 890,919 +2.44(+0.58%)
Sep 26, 2022 426.89 433.45 422.00 423.66 1,183,351 -5.24(-1.22%)
Sep 23, 2022 426.40 429.69 420.26 428.90 1,385,320 -4.82(-1.11%)
Sep 22, 2022 443.22 444.69 431.81 433.72 968,949 -13.65(-3.05%)
Sep 21, 2022 453.89 468.27 447.31 447.37 796,108 -6.92(-1.52%)
Sep 20, 2022 451.33 458.79 449.77 454.29 922,088 -9.00(-1.94%)
Sep 19, 2022 452.02 465.14 452.02 463.29 657,390 +3.80(+0.83%)
Sep 16, 2022 454.36 464.35 452.28 459.50 929,660 +1.57(+0.34%)
Sep 15, 2022 464.70 470.42 455.22 457.92 867,749 -12.24(-2.60%)
Sep 14, 2022 469.05 473.54 463.28 470.17 674,927 +6.88(+1.49%)
Sep 13, 2022 475.97 480.31 460.83 463.28 1,208,217 -33.27(-6.70%)
Sep 12, 2022 498.36 502.52 491.37 496.55 1,058,658 +3.86(+0.78%)
Sep 09, 2022 487.30 494.82 487.08 492.69 1,030,268 +17.95(+3.78%)
Sep 08, 2022 457.73 475.37 456.47 474.74 959,199 +5.97(+1.27%)
Sep 07, 2022 461.11 472.99 457.87 468.77 758,035 +6.65(+1.44%)
Sep 06, 2022 461.57 469.96 454.63 462.12 1,013,533 +2.68(+0.58%)
Sep 02, 2022 471.90 478.82 458.28 459.44 1,164,776 -2.68(-0.58%)
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.