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 )

889.03 -18.58 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 606.69 619.37 604.40 611.92 1,394,116 -14.22(-2.27%)
Feb 27, 2023 625.47 633.35 620.37 626.13 812,111 +13.57(+2.22%)
Feb 24, 2023 613.60 618.79 606.96 612.56 1,005,360 -19.52(-3.09%)
Feb 23, 2023 636.09 636.83 620.78 632.09 1,102,935 +13.75(+2.22%)
Feb 22, 2023 626.61 629.42 614.59 618.34 1,026,693 -5.52(-0.88%)
Feb 21, 2023 632.01 637.88 623.61 623.86 1,031,935 -21.94(-3.40%)
Feb 17, 2023 644.63 651.80 641.29 645.80 1,160,740 -4.31(-0.66%)
Feb 16, 2023 652.50 661.91 649.28 650.11 952,908 -20.34(-3.03%)
Feb 15, 2023 655.59 671.11 654.78 670.44 689,964 -0.66(-0.10%)
Feb 14, 2023 655.48 674.57 651.03 671.11 1,022,113 +8.66(+1.31%)
Feb 13, 2023 652.93 666.69 651.13 662.45 600,872 +12.27(+1.89%)
Feb 10, 2023 646.95 650.99 642.53 650.17 738,773 -7.71(-1.17%)
Feb 09, 2023 666.79 675.86 655.79 657.88 691,593 +1.33(+0.20%)
Feb 08, 2023 665.15 668.54 655.14 656.55 771,121 -15.78(-2.35%)
Feb 07, 2023 653.04 677.26 653.04 672.33 1,247,418 +16.59(+2.53%)
Feb 06, 2023 659.65 663.04 653.28 655.74 790,548 -16.03(-2.39%)
Feb 03, 2023 670.61 685.37 670.10 671.77 1,027,699 -16.73(-2.43%)
Feb 02, 2023 688.85 690.52 677.03 688.50 1,332,649 +17.81(+2.66%)
Feb 01, 2023 651.91 677.17 648.31 670.69 1,287,573 +17.49(+2.68%)
Jan 31, 2023 643.70 653.22 639.82 653.21 810,740 +10.41(+1.62%)
Jan 30, 2023 642.49 650.63 640.14 642.80 1,223,527 -16.88(-2.56%)
Jan 27, 2023 659.49 670.28 658.98 659.68 1,264,269 -16.32(-2.41%)
Jan 26, 2023 674.02 677.03 660.10 676.00 1,610,427 +2.34(+0.35%)
Jan 25, 2023 649.37 675.13 647.45 673.66 1,586,523 +11.39(+1.72%)
Jan 24, 2023 659.02 665.26 652.29 662.27 1,076,750 -5.95(-0.89%)
Jan 23, 2023 650.45 668.47 649.26 668.22 1,840,629 +26.87(+4.19%)
Jan 20, 2023 630.72 643.08 626.87 641.35 1,048,545 +18.38(+2.95%)
Jan 19, 2023 647.05 648.10 619.77 622.97 1,550,796 -21.79(-3.38%)
Jan 18, 2023 665.74 668.30 644.01 644.75 1,164,848 -5.83(-0.90%)
Jan 17, 2023 643.58 655.32 643.58 650.59 912,840 -1.48(-0.23%)
Jan 13, 2023 641.83 653.11 641.23 652.07 657,268 +7.05(+1.09%)
Jan 12, 2023 643.91 648.70 627.50 645.02 1,337,370 +7.79(+1.22%)
Jan 11, 2023 628.21 637.69 625.98 637.23 815,549 +11.16(+1.78%)
Jan 10, 2023 615.44 626.46 614.43 626.07 882,767 +11.92(+1.94%)
Jan 09, 2023 606.90 625.08 605.72 614.15 1,363,769 +25.13(+4.27%)
Jan 06, 2023 568.68 591.77 560.73 589.02 1,037,973 +30.24(+5.41%)
Jan 05, 2023 558.85 566.92 556.05 558.79 719,189 -5.45(-0.97%)
Jan 04, 2023 564.21 568.86 554.58 564.24 1,099,583 +21.01(+3.87%)
Jan 03, 2023 554.79 557.63 539.46 543.22 683,040 +3.07(+0.57%)
Dec 30, 2022 534.61 540.17 530.57 540.15 711,424 -4.95(-0.91%)
Dec 29, 2022 534.95 548.95 533.91 545.10 850,683 +19.60(+3.73%)
Dec 28, 2022 530.50 535.54 522.90 525.50 616,739 -5.48(-1.03%)
Dec 27, 2022 539.74 540.19 530.31 530.97 811,736 -14.03(-2.57%)
Dec 23, 2022 540.55 545.69 536.26 545.00 610,035 -4.53(-0.82%)
Dec 22, 2022 564.45 564.45 540.48 549.53 1,373,128 -24.91(-4.34%)
Dec 21, 2022 562.49 577.21 560.75 574.43 806,278 +17.78(+3.19%)
Dec 20, 2022 555.74 562.38 554.67 556.65 854,836 -5.39(-0.96%)
Dec 19, 2022 567.42 569.20 556.17 562.04 917,113 -5.64(-0.99%)
Dec 16, 2022 570.59 578.98 559.20 567.68 2,124,805 -11.88(-2.05%)
Dec 15, 2022 596.03 597.81 577.51 579.57 1,438,030 -29.18(-4.79%)
Dec 14, 2022 615.31 619.51 602.88 608.74 1,180,399 -12.27(-1.98%)
Dec 13, 2022 635.55 635.93 610.43 621.01 1,349,248 +18.07(+3.00%)
Dec 12, 2022 589.97 602.86 588.92 602.94 828,681 +12.15(+2.06%)
Dec 09, 2022 596.02 604.11 589.51 590.79 880,828 -9.08(-1.51%)
Dec 08, 2022 585.04 602.42 580.87 599.88 1,030,410 +5.48(+0.92%)
Dec 07, 2022 585.37 597.02 583.87 594.40 883,949 +8.20(+1.40%)
Dec 06, 2022 596.53 597.46 580.04 586.20 848,625 -7.65(-1.29%)
Dec 05, 2022 598.11 600.14 586.52 593.85 883,760 -4.86(-0.81%)
Dec 02, 2022 593.36 600.43 590.10 598.71 728,163 -5.49(-0.91%)
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.