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 )

899.40 +27.35 (+3.14%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 717.83 722.71 711.00 720.03 969,999 +1.39(+0.19%)
Jun 29, 2023 722.88 724.63 716.89 718.64 772,863 -0.83(-0.12%)
Jun 28, 2023 714.75 725.25 712.65 719.48 871,819 -0.88(-0.12%)
Jun 27, 2023 702.30 721.92 699.93 720.36 1,122,132 +24.68(+3.55%)
Jun 26, 2023 698.50 709.47 695.67 695.68 718,707 +2.34(+0.34%)
Jun 23, 2023 693.55 697.06 691.39 693.35 922,926 -19.39(-2.72%)
Jun 22, 2023 697.41 713.08 695.79 712.74 704,455 +10.04(+1.43%)
Jun 21, 2023 713.94 714.87 700.27 702.70 847,402 -13.02(-1.82%)
Jun 20, 2023 715.93 720.02 705.95 715.72 804,651 -1.46(-0.20%)
Jun 16, 2023 726.64 728.39 715.31 717.18 1,346,152 -16.70(-2.28%)
Jun 15, 2023 718.56 739.59 733.88 825,852 +83.15(+12.78%)
May 08, 2023 647.51 650.74 644.98 650.73 522,273 +4.64(+0.72%)
May 05, 2023 632.53 649.96 629.77 646.09 806,789 +15.17(+2.40%)
May 04, 2023 628.01 635.18 625.75 630.91 617,923 +0.31(+0.05%)
May 03, 2023 629.81 640.45 626.61 630.61 586,576 +0.68(+0.11%)
May 02, 2023 628.75 633.37 624.44 629.92 742,702 -1.14(-0.18%)
May 01, 2023 630.87 635.05 629.90 631.06 472,581 +0.20(+0.03%)
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%)
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.