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 )

872.05 +12.51 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2022 632.37 656.71 632.37 650.79 2,026,547 -0.60(-0.09%)
Feb 25, 2022 641.41 651.40 638.05 651.38 1,326,818 +10.04(+1.57%)
Feb 24, 2022 586.13 643.32 586.01 641.35 2,096,760 +24.52(+3.97%)
Feb 23, 2022 635.72 639.01 616.13 616.83 1,020,912 -8.34(-1.33%)
Feb 22, 2022 623.44 637.60 615.00 625.17 956,310 -7.38(-1.17%)
Feb 18, 2022 632.55 0 -2.54(-0.40%)
Feb 17, 2022 643.76 646.60 634.67 635.09 1,046,701 -13.11(-2.02%)
Feb 16, 2022 635.64 650.29 629.47 648.20 624,095 +7.27(+1.14%)
Feb 15, 2022 632.21 642.82 627.16 640.93 841,208 +27.83(+4.54%)
Feb 14, 2022 611.38 619.97 605.38 613.10 906,579 -0.32(-0.05%)
Feb 11, 2022 642.03 644.74 610.50 613.42 1,143,249 -27.96(-4.36%)
Feb 10, 2022 639.15 661.64 637.60 641.38 984,020 -22.94(-3.45%)
Feb 09, 2022 654.97 666.14 648.22 664.32 863,127 +26.26(+4.12%)
Feb 08, 2022 621.83 639.88 620.61 638.06 763,293 +3.36(+0.53%)
Feb 07, 2022 638.72 645.81 633.25 634.70 532,488 -2.71(-0.43%)
Feb 04, 2022 632.76 645.61 628.13 637.41 884,126 +6.72(+1.07%)
Feb 03, 2022 643.54 629.27 630.69 1,240,939 -39.86(-5.94%)
Feb 02, 2022 671.72 674.93 658.19 670.55 729,988 +5.15(+0.77%)
Feb 01, 2022 666.45 667.58 650.55 665.40 967,266 +35.65(+5.66%)
Jan 28, 2022 618.65 629.77 606.03 629.76 1,372,108 +10.07(+1.62%)
Jan 27, 2022 649.12 649.31 616.51 619.69 1,500,719 -18.16(-2.85%)
Jan 26, 2022 646.02 663.36 629.60 637.85 1,408,935 +4.58(+0.72%)
Jan 25, 2022 637.25 650.27 628.63 633.27 2,148,297 -37.93(-5.65%)
Jan 24, 2022 650.34 672.40 633.33 671.21 2,901,614 -7.14(-1.05%)
Jan 21, 2022 690.61 704.19 678.32 678.34 1,730,405 -11.45(-1.66%)
Jan 20, 2022 707.79 712.76 689.55 689.80 1,571,513 +7.46(+1.09%)
Jan 19, 2022 719.56 721.45 682.23 682.34 1,629,954 -16.02(-2.29%)
Jan 18, 2022 723.55 723.59 697.39 698.36 1,208,075 -28.61(-3.94%)
Jan 14, 2022 726.97 0 +14.11(+1.98%)
Jan 13, 2022 754.19 759.57 711.45 712.86 1,667,548 -11.80(-1.63%)
Jan 12, 2022 721.87 731.77 717.66 724.66 982,848 +12.70(+1.78%)
Jan 11, 2022 690.31 714.19 684.18 711.96 2,171,406 +1.94(+0.27%)
Jan 10, 2022 699.62 710.50 685.73 710.02 2,020,048 -28.25(-3.83%)
Jan 07, 2022 740.50 745.35 726.06 738.26 1,396,303 -6.85(-0.92%)
Jan 06, 2022 722.09 745.74 712.59 745.12 2,089,830 +17.04(+2.34%)
Jan 05, 2022 747.84 748.46 727.47 728.08 1,260,649 -32.73(-4.30%)
Jan 04, 2022 774.91 774.91 745.28 760.81 894,446 -17.87(-2.29%)
Jan 03, 2022 776.97 780.50 766.44 778.68 737,971 +1.32(+0.17%)
Dec 31, 2021 782.60 786.28 777.11 777.36 242,242 -3.98(-0.51%)
Dec 30, 2021 784.73 789.22 781.13 781.34 421,893 -1.72(-0.22%)
Dec 29, 2021 779.28 786.24 775.66 783.06 414,688 -2.72(-0.35%)
Dec 28, 2021 798.02 798.02 784.15 785.79 561,781 -6.50(-0.82%)
Dec 27, 2021 775.66 794.40 775.62 792.29 540,200 +59.69(+8.15%)
Dec 23, 2021 775.90 786.71 732.60 732.60 508,785 -40.84(-5.28%)
Dec 22, 2021 759.45 773.43 756.72 773.43 547,779 +8.57(+1.12%)
Dec 21, 2021 757.43 788.53 746.97 764.86 859,119 +29.74(+4.05%)
Dec 20, 2021 735.12 738.87 726.89 735.12 662,385 +2.94(+0.40%)
Dec 17, 2021 733.44 740.12 726.41 732.18 1,702,234 -5.01(-0.68%)
Dec 16, 2021 780.15 780.97 735.84 737.19 1,030,372 -36.34(-4.70%)
Dec 15, 2021 746.53 773.90 742.72 773.53 931,263 +36.94(+5.01%)
Dec 14, 2021 736.62 742.38 725.72 736.60 862,346 -9.84(-1.32%)
Dec 13, 2021 762.16 763.40 746.31 746.44 624,123 -16.96(-2.22%)
Dec 10, 2021 758.95 765.16 754.26 763.40 617,223 +9.01(+1.19%)
Dec 09, 2021 767.62 771.38 754.14 754.38 725,790 -30.57(-3.89%)
Dec 08, 2021 784.26 786.01 777.41 784.96 564,787 -3.58(-0.45%)
Dec 07, 2021 788.53 790.31 765.23 788.53 1,006,646 +49.99(+6.77%)
Dec 06, 2021 740.98 743.44 723.91 738.55 1,252,432 -14.77(-1.96%)
Dec 03, 2021 767.43 772.09 741.92 753.32 1,142,542 -17.17(-2.23%)
Dec 02, 2021 765.94 774.29 759.96 770.50 979,224 -14.54(-1.85%)
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.