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 (%)
Apr 28, 2023 624.92 631.34 620.63 630.87 830,884 +7.55(+1.21%)
Apr 27, 2023 615.91 625.36 607.00 623.32 1,137,545 +19.95(+3.31%)
Apr 26, 2023 607.95 609.34 600.47 603.37 855,292 +3.31(+0.55%)
Apr 25, 2023 620.58 620.58 600.06 600.06 1,417,971 -21.42(-3.45%)
Apr 24, 2023 634.80 635.28 621.03 621.48 1,444,891 -7.02(-1.12%)
Apr 21, 2023 629.53 631.14 621.89 628.50 991,437 +0.89(+0.14%)
Apr 20, 2023 619.48 633.86 619.48 627.61 1,708,773 +9.88(+1.60%)
Apr 19, 2023 618.88 622.04 611.08 617.73 2,287,050 -19.54(-3.07%)
Apr 18, 2023 638.62 642.17 630.77 637.28 918,217 +4.25(+0.67%)
Apr 17, 2023 632.73 636.06 626.33 633.03 1,550,949 -26.90(-4.08%)
Apr 14, 2023 659.15 666.31 653.17 659.93 655,250 +0.78(+0.12%)
Apr 13, 2023 656.10 664.57 653.64 659.15 1,129,205 +10.65(+1.64%)
Apr 12, 2023 662.72 665.68 647.54 648.50 905,401 -5.06(-0.77%)
Apr 11, 2023 663.21 666.40 652.77 653.56 794,765 -1.85(-0.28%)
Apr 10, 2023 643.82 655.76 639.42 655.41 694,971 +4.48(+0.69%)
Apr 06, 2023 652.11 658.94 649.15 650.94 686,052 -6.72(-1.02%)
Apr 05, 2023 657.42 658.52 651.13 657.65 858,460 -5.18(-0.78%)
Apr 04, 2023 669.52 675.19 659.79 662.83 886,225 -4.82(-0.72%)
Apr 03, 2023 668.45 669.38 661.11 667.65 663,223 -6.66(-0.99%)
Mar 31, 2023 668.74 676.75 667.29 674.30 689,048 +3.99(+0.60%)
Mar 30, 2023 668.85 674.23 667.17 670.31 900,756 +17.39(+2.66%)
Mar 29, 2023 643.46 658.91 642.36 652.92 1,111,967 +19.23(+3.03%)
Mar 28, 2023 638.04 638.55 626.43 633.69 800,796 -4.30(-0.67%)
Mar 27, 2023 649.20 651.29 637.00 637.99 808,009 -3.45(-0.54%)
Mar 24, 2023 649.88 652.75 633.73 641.44 850,929 -16.47(-2.50%)
Mar 23, 2023 651.55 667.60 648.78 657.91 1,182,121 +23.57(+3.72%)
Mar 22, 2023 636.95 655.12 633.52 634.35 964,297 -1.74(-0.27%)
Mar 21, 2023 645.58 649.66 629.22 636.09 856,709 -4.16(-0.65%)
Mar 20, 2023 640.22 642.23 633.09 640.25 943,862 +12.52(+1.99%)
Mar 17, 2023 627.75 632.39 620.91 627.73 1,119,788 +3.10(+0.50%)
Mar 16, 2023 595.10 625.08 593.35 624.63 1,073,721 +23.64(+3.93%)
Mar 15, 2023 595.07 603.36 591.00 600.98 1,055,847 -13.48(-2.19%)
Mar 14, 2023 611.68 614.61 605.53 614.46 852,499 +15.37(+2.57%)
Mar 13, 2023 587.54 607.20 584.34 599.09 976,288 +3.54(+0.59%)
Mar 10, 2023 608.32 611.54 593.79 595.55 1,053,511 -3.50(-0.58%)
Mar 09, 2023 611.26 618.02 598.87 599.05 992,393 -14.52(-2.37%)
Mar 08, 2023 606.04 614.71 603.30 613.57 1,091,061 +10.19(+1.69%)
Mar 07, 2023 613.52 615.89 599.61 603.38 1,042,551 -11.75(-1.91%)
Mar 06, 2023 621.42 627.15 614.02 615.13 1,425,627 -16.26(-2.57%)
Mar 03, 2023 619.47 631.67 615.92 631.38 1,034,034 +13.09(+2.12%)
Mar 02, 2023 600.62 619.21 597.55 618.30 803,384 +9.13(+1.50%)
Mar 01, 2023 615.23 617.26 606.20 609.16 800,755 -2.75(-0.45%)
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%)
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.