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 )

975.17 +20.35 (+2.13%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 16, 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 29, 2023 597.85 598.27 584.24 586.13 1,021,887 +7.98(+1.38%)
Sep 28, 2023 563.80 585.77 561.57 578.15 1,117,049 +6.09(+1.07%)
Sep 27, 2023 575.52 579.68 561.86 572.06 1,484,228 +1.81(+0.32%)
Sep 26, 2023 573.92 576.28 565.48 570.25 1,477,004 -13.36(-2.29%)
Sep 25, 2023 581.12 583.72 579.19 583.61 609,893 -0.97(-0.17%)
Sep 22, 2023 591.33 592.22 583.53 584.58 841,152 +4.96(+0.86%)
Sep 21, 2023 584.47 588.44 579.62 579.62 1,319,711 -7.73(-1.32%)
Sep 20, 2023 593.06 598.25 587.22 587.35 1,099,607 -3.87(-0.66%)
Sep 19, 2023 593.48 595.58 586.59 591.22 897,361 -3.94(-0.66%)
Sep 18, 2023 585.65 595.79 585.48 595.16 1,076,171 +1.07(+0.18%)
Sep 15, 2023 600.03 602.63 591.47 594.10 2,853,660 -25.13(-4.06%)
Sep 14, 2023 618.14 622.12 612.72 619.23 1,242,188 +4.83(+0.79%)
Sep 13, 2023 611.73 617.30 611.17 614.40 1,081,485 -1.74(-0.28%)
Sep 12, 2023 608.38 620.31 607.58 616.14 1,372,470 -8.87(-1.42%)
Sep 11, 2023 628.12 628.82 615.72 625.01 1,070,858 -0.15(-0.02%)
Sep 08, 2023 625.67 630.30 622.53 625.16 877,272 -9.89(-1.56%)
Sep 07, 2023 634.89 636.92 626.16 635.05 1,241,135 -28.13(-4.24%)
Sep 06, 2023 663.29 666.91 654.25 663.18 874,487 +2.47(+0.37%)
Sep 05, 2023 662.27 664.56 658.33 660.71 594,724 +1.04(+0.16%)
Sep 01, 2023 671.10 671.64 654.67 659.67 595,449 +1.98(+0.30%)
Aug 31, 2023 657.16 666.44 653.80 657.69 1,104,722 -8.99(-1.35%)
Aug 30, 2023 664.52 668.34 660.68 666.68 570,625 +2.04(+0.31%)
Aug 29, 2023 649.70 665.66 649.55 664.64 761,020 +8.48(+1.29%)
Aug 28, 2023 654.24 656.98 649.69 656.16 538,182 +7.95(+1.23%)
Aug 25, 2023 640.91 650.09 633.13 648.21 990,584 +3.18(+0.49%)
Aug 24, 2023 675.10 675.26 644.09 645.04 1,342,380 -29.17(-4.33%)
Aug 23, 2023 665.37 678.02 663.66 674.21 911,061 +9.56(+1.44%)
Aug 22, 2023 676.30 677.61 660.85 664.65 763,617 +4.98(+0.75%)
Aug 21, 2023 651.05 661.78 647.12 659.67 1,108,719 +7.16(+1.10%)
Aug 18, 2023 642.25 655.50 640.19 652.51 941,669 +10.94(+1.71%)
Aug 17, 2023 652.92 652.95 640.11 641.57 800,051 -2.09(-0.32%)
Aug 16, 2023 652.77 656.16 643.50 643.66 667,943 -5.24(-0.81%)
Aug 15, 2023 655.07 656.04 647.95 648.90 639,072 -14.79(-2.23%)
Aug 14, 2023 650.14 663.88 645.92 663.69 961,517 +4.75(+0.72%)
Aug 11, 2023 663.93 667.13 658.43 658.94 809,514 -15.96(-2.36%)
Aug 10, 2023 685.23 692.33 673.22 674.90 917,747 +5.30(+0.79%)
Aug 09, 2023 676.83 681.05 667.76 669.60 688,039 -6.85(-1.01%)
Aug 08, 2023 672.41 677.77 667.58 676.45 749,639 -13.99(-2.03%)
Aug 07, 2023 687.47 690.45 681.47 690.44 666,373 +15.31(+2.27%)
Aug 04, 2023 682.40 686.18 672.35 675.13 895,753 -2.96(-0.44%)
Aug 03, 2023 670.90 679.92 669.84 678.08 924,511 -2.04(-0.30%)
Aug 02, 2023 692.61 692.95 679.15 680.12 1,030,321 -25.54(-3.62%)
Aug 01, 2023 708.39 709.44 702.51 705.66 558,384 -6.08(-0.85%)
Jul 31, 2023 716.59 718.00 707.55 711.75 794,383 -1.95(-0.27%)
Jul 28, 2023 709.78 716.80 705.07 713.69 956,301 +10.18(+1.45%)
Jul 27, 2023 710.28 715.73 698.99 703.51 1,498,152 +23.66(+3.48%)
Jul 26, 2023 675.50 685.68 673.03 679.85 756,560 -2.98(-0.44%)
Jul 25, 2023 680.46 690.79 680.45 682.83 1,068,398 +2.80(+0.41%)
Jul 24, 2023 680.54 684.27 676.42 680.02 1,152,975 -8.82(-1.28%)
Jul 21, 2023 690.78 693.32 684.78 688.85 2,619,463 +17.12(+2.55%)
Jul 20, 2023 692.46 693.27 668.96 671.73 2,937,034 -39.39(-5.54%)
Jul 19, 2023 734.39 737.99 708.49 711.12 2,420,971 -40.98(-5.45%)
Jul 18, 2023 743.92 755.05 737.62 752.10 1,228,973 +2.52(+0.34%)
Jul 17, 2023 739.65 751.99 730.69 749.58 1,370,357 +0.47(+0.06%)
Jul 14, 2023 755.70 766.95 747.07 749.11 1,855,991 +3.26(+0.44%)
Jul 13, 2023 736.34 746.61 735.38 745.85 1,216,861 +25.71(+3.57%)
Jul 12, 2023 724.77 725.74 717.53 720.14 1,320,107 +19.73(+2.82%)
Jul 11, 2023 704.30 705.16 691.16 700.41 627,371 -4.80(-0.68%)
Jul 10, 2023 699.13 708.19 698.85 705.21 946,558 +13.00(+1.88%)
Jul 07, 2023 693.36 701.15 689.14 692.20 1,360,870 -2.55(-0.37%)
Jul 06, 2023 697.16 699.09 688.72 694.76 1,226,877 -16.25(-2.29%)
Jul 05, 2023 716.50 717.90 709.79 711.01 962,091 -18.09(-2.48%)
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.