Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

834.33 +46.49 (+5.90%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.