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 )

872.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 31, 2022 573.53 573.75 562.01 565.39 838,169 -6.96(-1.22%)
May 27, 2022 561.80 572.81 561.28 572.34 860,302 +22.87(+4.16%)
May 26, 2022 532.14 551.84 531.11 549.47 951,609 +11.76(+2.19%)
May 25, 2022 531.44 541.41 527.85 537.71 860,183 +1.62(+0.30%)
May 24, 2022 545.06 547.00 532.36 536.09 1,106,297 -8.03(-1.48%)
May 23, 2022 538.85 547.27 535.40 544.12 995,511 +21.36(+4.09%)
May 20, 2022 531.20 532.13 504.44 522.76 1,226,446 +6.71(+1.30%)
May 19, 2022 513.86 526.89 512.44 516.05 922,801 -2.26(-0.44%)
May 18, 2022 536.83 542.37 516.90 518.30 1,057,668 -32.70(-5.93%)
May 17, 2022 546.41 552.72 538.47 551.00 912,991 +26.17(+4.99%)
May 16, 2022 523.16 530.75 518.01 524.83 772,542 -13.12(-2.44%)
May 13, 2022 530.33 540.87 528.03 537.95 965,091 +25.47(+4.97%)
May 12, 2022 504.96 519.04 499.91 512.48 1,159,034 +1.04(+0.20%)
May 11, 2022 521.23 533.89 510.62 511.44 1,327,793 -2.03(-0.40%)
May 10, 2022 519.19 520.38 502.64 513.47 1,255,721 +10.51(+2.09%)
May 09, 2022 520.18 525.66 500.70 502.96 1,747,589 -37.62(-6.96%)
May 06, 2022 544.65 551.05 534.74 540.58 1,238,100 -12.92(-2.33%)
May 05, 2022 571.30 573.51 547.53 553.50 1,255,535 -27.93(-4.80%)
May 04, 2022 568.12 583.01 553.98 581.43 1,134,152 +21.54(+3.85%)
May 03, 2022 555.91 564.55 552.37 559.88 841,127 +3.42(+0.61%)
May 02, 2022 544.43 556.88 539.36 556.46 1,176,009 +7.13(+1.30%)
Apr 29, 2022 561.68 573.82 548.05 549.33 1,257,462 -26.08(-4.53%)
Apr 28, 2022 560.22 580.20 550.14 575.41 1,556,528 +32.80(+6.04%)
Apr 27, 2022 537.95 552.84 530.07 542.62 2,059,563 -3.46(-0.63%)
Apr 26, 2022 570.16 572.43 545.56 546.08 1,869,444 -38.38(-6.57%)
Apr 25, 2022 577.55 585.01 568.72 584.46 2,129,110 -7.59(-1.28%)
Apr 22, 2022 599.33 604.96 591.91 592.05 1,122,143 -12.05(-2.00%)
Apr 21, 2022 628.54 632.19 601.92 604.10 965,210 -13.57(-2.20%)
Apr 20, 2022 634.09 635.84 612.88 617.67 1,907,009 +16.33(+2.72%)
Apr 19, 2022 582.22 603.26 580.73 601.34 1,262,725 +11.27(+1.91%)
Apr 18, 2022 581.76 598.14 580.51 590.07 591,985 +7.51(+1.29%)
Apr 14, 2022 598.78 600.72 580.73 582.56 835,558 -14.51(-2.43%)
Apr 13, 2022 586.00 601.40 581.14 597.06 958,793 +18.28(+3.16%)
Apr 12, 2022 597.37 606.55 576.84 578.78 1,095,170 -3.64(-0.63%)
Apr 11, 2022 591.49 594.99 581.84 582.43 881,827 -12.85(-2.16%)
Apr 08, 2022 605.50 606.47 594.38 595.28 863,065 -14.00(-2.30%)
Apr 07, 2022 608.53 615.91 597.08 609.28 731,713 -3.13(-0.51%)
Apr 06, 2022 610.05 622.93 601.59 612.41 1,139,516 -17.49(-2.78%)
Apr 05, 2022 656.75 657.86 629.24 629.90 1,284,266 -33.49(-5.05%)
Apr 04, 2022 655.26 664.08 652.83 663.39 750,511 +12.76(+1.96%)
Apr 01, 2022 657.99 659.84 644.87 650.63 758,843 -0.20(-0.03%)
Mar 31, 2022 666.96 671.45 650.40 650.82 801,338 -16.20(-2.43%)
Mar 30, 2022 682.07 684.75 662.69 667.02 1,058,852 -23.95(-3.47%)
Mar 29, 2022 691.81 696.32 679.80 690.98 1,104,393 +13.94(+2.06%)
Mar 28, 2022 662.69 677.20 658.68 677.03 705,314 +6.65(+0.99%)
Mar 25, 2022 672.77 673.06 655.08 670.39 795,737 -2.47(-0.37%)
Mar 24, 2022 649.13 672.86 646.21 672.85 1,207,533 +24.53(+3.78%)
Mar 23, 2022 651.67 661.97 646.61 648.32 1,025,206 -22.78(-3.39%)
Mar 22, 2022 670.38 680.22 667.75 671.10 1,140,383 +5.68(+0.85%)
Mar 21, 2022 660.85 665.88 651.86 665.42 1,326,952 +2.97(+0.45%)
Mar 18, 2022 632.61 665.89 630.82 662.45 1,734,268 +25.10(+3.94%)
Mar 17, 2022 626.66 639.59 623.09 637.35 877,122 +3.38(+0.53%)
Mar 16, 2022 605.52 634.33 601.34 633.96 1,862,703 +52.55(+9.04%)
Mar 15, 2022 576.76 582.87 568.90 581.42 1,583,130 +18.66(+3.32%)
Mar 14, 2022 584.19 586.09 562.52 562.76 1,664,107 -8.09(-1.42%)
Mar 11, 2022 598.27 599.25 569.90 570.84 840,521 -14.03(-2.40%)
Mar 10, 2022 584.18 592.96 580.91 584.88 754,593 -20.55(-3.39%)
Mar 09, 2022 593.55 610.94 579.76 605.42 1,635,094 +47.06(+8.43%)
Mar 08, 2022 559.38 578.28 544.46 558.36 1,479,522 -1.27(-0.23%)
Mar 07, 2022 601.58 604.71 559.05 559.63 1,673,671 -19.47(-3.36%)
Mar 04, 2022 588.24 593.81 566.73 579.10 2,079,014 -35.53(-5.78%)
Mar 03, 2022 635.32 636.96 611.12 614.63 1,045,441 -23.95(-3.75%)
Mar 02, 2022 626.13 641.55 621.75 638.58 1,062,658 +20.62(+3.34%)
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.