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 )

787.84 -17.85 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jan 28, 2022 615.91 626.97 603.34 626.96 1,378,223 +10.02(+1.62%)
Jan 27, 2022 646.24 646.43 613.77 616.94 1,507,407 -18.08(-2.85%)
Jan 26, 2022 643.16 660.41 626.81 635.02 1,415,214 +4.56(+0.72%)
Jan 25, 2022 634.42 647.38 625.84 630.46 2,157,872 -37.76(-5.65%)
Jan 24, 2022 647.45 669.41 630.52 668.23 2,914,546 -7.11(-1.05%)
Jan 21, 2022 687.54 701.06 675.31 675.33 1,738,117 -11.40(-1.66%)
Jan 20, 2022 704.65 709.60 686.49 686.74 1,578,517 +7.43(+1.09%)
Jan 19, 2022 716.36 718.25 679.20 679.31 1,637,219 -15.95(-2.29%)
Jan 18, 2022 720.34 720.38 694.30 695.26 1,213,459 -28.48(-3.94%)
Jan 14, 2022 723.74 0 +14.05(+1.98%)
Jan 13, 2022 750.84 756.20 708.30 709.70 1,674,980 -11.75(-1.63%)
Jan 12, 2022 718.67 728.52 714.48 721.45 987,229 +12.65(+1.78%)
Jan 11, 2022 687.25 711.02 681.15 708.80 2,181,084 +1.93(+0.27%)
Jan 10, 2022 696.51 707.34 682.69 706.87 2,029,051 -28.12(-3.83%)
Jan 07, 2022 737.22 742.05 722.84 734.99 1,402,526 -6.82(-0.92%)
Jan 06, 2022 718.88 742.43 709.43 741.81 2,099,144 +16.96(+2.34%)
Jan 05, 2022 744.52 745.14 724.24 724.85 1,266,268 -32.58(-4.30%)
Jan 04, 2022 771.47 771.47 741.98 757.43 898,432 -17.79(-2.29%)
Jan 03, 2022 773.52 777.04 763.04 775.22 741,260 +1.31(+0.17%)
Dec 31, 2021 779.13 782.79 773.66 773.91 243,321 -3.97(-0.51%)
Dec 30, 2021 781.25 785.72 777.66 777.88 423,774 -1.71(-0.22%)
Dec 29, 2021 775.83 782.75 772.22 779.59 416,536 -2.71(-0.35%)
Dec 28, 2021 794.48 794.48 780.67 782.30 564,285 -6.47(-0.82%)
Dec 27, 2021 772.22 790.87 772.18 788.77 542,607 +59.43(+8.15%)
Dec 23, 2021 772.45 783.22 729.35 729.35 511,052 -40.66(-5.28%)
Dec 22, 2021 756.08 770.00 753.36 770.00 550,220 +8.54(+1.12%)
Dec 21, 2021 754.07 785.04 743.66 761.47 862,948 +29.61(+4.05%)
Dec 20, 2021 731.86 735.59 723.66 731.86 665,337 +2.93(+0.40%)
Dec 17, 2021 730.19 736.84 723.19 728.93 1,709,821 -4.99(-0.68%)
Dec 16, 2021 776.69 777.51 732.58 733.92 1,034,964 -36.18(-4.70%)
Dec 15, 2021 743.22 770.47 739.42 770.10 935,414 +36.77(+5.01%)
Dec 14, 2021 733.36 739.08 722.50 733.33 866,189 -9.80(-1.32%)
Dec 13, 2021 758.78 760.01 743.00 743.12 626,904 -16.89(-2.22%)
Dec 10, 2021 755.58 761.77 750.91 760.01 619,974 +8.97(+1.19%)
Dec 09, 2021 764.21 767.95 750.79 751.04 729,024 -30.44(-3.89%)
Dec 08, 2021 780.78 782.52 773.96 781.47 567,304 -3.56(-0.45%)
Dec 07, 2021 785.04 786.80 761.84 785.04 1,011,132 +49.76(+6.77%)
Dec 06, 2021 737.69 740.14 720.70 735.27 1,258,014 -14.71(-1.96%)
Dec 03, 2021 764.02 768.66 738.62 749.98 1,147,634 -17.10(-2.23%)
Dec 02, 2021 762.54 770.86 756.59 767.08 983,588 -14.47(-1.85%)
Dec 01, 2021 789.87 809.43 780.03 781.55 1,235,839 +12.14(+1.58%)
Nov 30, 2021 784.54 798.42 765.17 769.41 1,176,966 -22.84(-2.88%)
Nov 29, 2021 772.81 792.95 767.93 792.25 1,450,603 +62.91(+8.63%)
Nov 26, 2021 764.99 773.70 729.35 729.35 808,890 -50.64(-6.49%)
Nov 24, 2021 760.17 781.05 755.73 779.99 1,282,550 -9.73(-1.23%)
Nov 23, 2021 789.00 796.48 784.54 789.72 1,227,518 -12.98(-1.62%)
Nov 22, 2021 831.13 835.66 801.69 802.70 913,712 -30.54(-3.67%)
Nov 19, 2021 842.65 843.33 830.61 833.24 800,872 -21.34(-2.50%)
Nov 18, 2021 852.92 854.64 850.74 854.57 890,697 +19.11(+2.29%)
Nov 17, 2021 835.21 843.76 833.65 835.46 564,968 +10.17(+1.23%)
Nov 16, 2021 827.75 838.52 823.58 825.29 709,809 -7.50(-0.90%)
Nov 15, 2021 831.13 837.54 829.17 832.80 656,293 +4.95(+0.60%)
Nov 12, 2021 816.55 831.13 811.78 827.85 546,516 +17.73(+2.19%)
Nov 11, 2021 810.00 815.61 806.05 810.12 428,047 +15.11(+1.90%)
Nov 10, 2021 806.45 795.01 757,394 -31.30(-3.79%)
Nov 09, 2021 828.22 831.58 818.49 826.32 696,073 +0.12(+0.01%)
Nov 08, 2021 831.62 833.02 824.32 826.20 749,112 +2.85(+0.35%)
Nov 05, 2021 828.43 830.78 818.14 823.35 756,430 -3.39(-0.41%)
Nov 04, 2021 808.42 829.33 806.44 826.74 1,088,791 +19.90(+2.47%)
Nov 03, 2021 795.55 808.36 787.85 806.85 582,432 +17.50(+2.22%)
Nov 02, 2021 789.64 794.86 788.64 789.35 518,320 +6.48(+0.83%)
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.