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 )

859.54 -29.49 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2022 407.99 421.83 407.94 409.32 1,100,914 -12.25(-2.91%)
Sep 29, 2022 419.43 422.48 413.14 421.57 1,158,319 -13.25(-3.05%)
Sep 28, 2022 419.95 436.98 417.02 434.82 971,073 +7.82(+1.83%)
Sep 27, 2022 432.48 436.08 420.31 427.00 889,044 +2.44(+0.58%)
Sep 26, 2022 427.79 434.37 422.89 424.55 1,180,861 -5.25(-1.22%)
Sep 23, 2022 427.30 430.60 421.14 429.81 1,382,405 -4.83(-1.11%)
Sep 22, 2022 444.15 445.62 432.72 434.63 966,910 -13.68(-3.05%)
Sep 21, 2022 454.85 469.25 448.25 448.31 794,432 -6.94(-1.52%)
Sep 20, 2022 452.29 459.75 450.72 455.25 920,148 -9.02(-1.94%)
Sep 19, 2022 452.98 466.12 452.98 464.27 656,007 +3.80(+0.83%)
Sep 16, 2022 455.32 465.33 453.23 460.46 927,704 +1.58(+0.34%)
Sep 15, 2022 465.68 471.41 456.18 458.89 865,922 -12.27(-2.60%)
Sep 14, 2022 470.04 474.54 464.26 471.16 673,507 +6.90(+1.49%)
Sep 13, 2022 476.97 481.33 461.81 464.26 1,205,674 -33.34(-6.70%)
Sep 12, 2022 499.41 503.58 492.40 497.60 1,056,430 +3.87(+0.78%)
Sep 09, 2022 488.32 495.87 488.11 493.73 1,028,099 +17.99(+3.78%)
Sep 08, 2022 458.69 476.37 457.43 475.74 957,181 +5.98(+1.27%)
Sep 07, 2022 462.08 473.99 458.84 469.76 756,439 +6.66(+1.44%)
Sep 06, 2022 462.54 470.95 455.59 463.10 1,011,400 +2.69(+0.58%)
Sep 02, 2022 472.89 479.83 459.24 460.41 1,162,325 -2.69(-0.58%)
Sep 01, 2022 470.98 472.06 454.20 463.10 1,689,863 -19.73(-4.09%)
Aug 31, 2022 493.58 494.30 479.63 482.82 948,934 -3.04(-0.62%)
Aug 30, 2022 499.19 500.28 480.38 485.86 1,021,231 -6.76(-1.37%)
Aug 29, 2022 498.97 503.92 492.15 492.62 765,244 -9.91(-1.97%)
Aug 26, 2022 531.72 531.89 501.38 502.54 1,247,868 -29.37(-5.52%)
Aug 25, 2022 514.77 532.38 514.18 531.90 769,547 +14.09(+2.72%)
Aug 24, 2022 515.27 522.88 514.14 517.81 491,963 -0.31(-0.06%)
Aug 23, 2022 512.45 521.66 511.92 518.12 601,497 +5.60(+1.09%)
Aug 22, 2022 521.60 523.14 511.08 512.52 807,298 -24.82(-4.62%)
Aug 19, 2022 549.10 550.73 536.52 537.34 806,343 -15.81(-2.86%)
Aug 18, 2022 549.19 557.71 547.24 553.15 589,184 +3.96(+0.72%)
Aug 17, 2022 550.98 557.77 543.89 549.19 676,513 -9.26(-1.66%)
Aug 16, 2022 558.17 564.02 550.89 558.45 707,250 -8.14(-1.44%)
Aug 15, 2022 560.85 569.23 559.64 566.59 794,657 -1.00(-0.18%)
Aug 12, 2022 554.45 569.60 553.96 567.60 823,511 +13.35(+2.41%)
Aug 11, 2022 557.52 566.01 552.97 554.24 845,454 -3.59(-0.64%)
Aug 10, 2022 550.61 557.87 542.48 557.83 1,093,374 +24.79(+4.65%)
Aug 09, 2022 543.10 544.28 525.99 533.04 1,155,303 -31.39(-5.56%)
Aug 08, 2022 569.61 574.10 556.78 564.43 710,983 -4.50(-0.79%)
Aug 05, 2022 563.33 571.16 557.76 568.94 780,638 -10.98(-1.89%)
Aug 04, 2022 574.70 584.14 572.66 579.91 689,881 +5.91(+1.03%)
Aug 03, 2022 560.38 577.75 559.64 574.01 839,928 +17.95(+3.23%)
Aug 02, 2022 552.59 563.18 549.32 556.05 891,163 -12.34(-2.17%)
Aug 01, 2022 563.57 573.21 559.34 568.39 910,722 +3.65(+0.65%)
Jul 29, 2022 551.97 567.18 550.06 564.75 1,235,236 +13.50(+2.45%)
Jul 28, 2022 538.55 551.47 531.63 551.25 1,243,017 +14.28(+2.66%)
Jul 27, 2022 524.61 540.57 523.60 536.96 1,130,025 +21.64(+4.20%)
Jul 26, 2022 519.14 520.70 509.79 515.32 1,046,535 -14.55(-2.75%)
Jul 25, 2022 526.38 534.49 523.14 529.87 1,214,091 +4.63(+0.88%)
Jul 22, 2022 533.25 537.62 520.30 525.24 1,484,960 -7.88(-1.48%)
Jul 21, 2022 521.05 534.07 515.75 533.12 2,320,569 +27.38(+5.41%)
Jul 20, 2022 484.58 508.04 482.32 505.74 2,333,781 +15.79(+3.22%)
Jul 19, 2022 476.69 492.46 475.88 489.95 1,438,386 +24.46(+5.25%)
Jul 18, 2022 475.45 478.61 462.56 465.49 1,056,739 -2.11(-0.45%)
Jul 15, 2022 457.54 467.75 452.74 467.60 1,658,441 +18.41(+4.10%)
Jul 14, 2022 434.74 451.13 427.22 449.19 1,093,735 +9.72(+2.21%)
Jul 13, 2022 423.21 444.31 422.05 439.46 1,070,390 +12.31(+2.88%)
Jul 12, 2022 433.13 436.95 424.60 427.16 862,402 -4.49(-1.04%)
Jul 11, 2022 441.97 442.57 430.52 431.65 759,199 -13.66(-3.07%)
Jul 08, 2022 437.11 447.62 433.22 445.31 752,094 +1.03(+0.23%)
Jul 07, 2022 431.36 445.16 431.25 444.27 1,424,853 +22.63(+5.37%)
Jul 06, 2022 425.94 430.20 418.17 421.64 1,489,657 -3.46(-0.81%)
Jul 05, 2022 412.12 425.74 405.71 425.10 2,826,693 -17.14(-3.87%)
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.