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 )

892.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jul 01, 2022 447.62 450.23 435.97 442.24 1,597,142 -25.61(-5.47%)
Jun 30, 2022 466.15 476.45 456.29 467.85 880,876 -8.59(-1.80%)
Jun 29, 2022 482.81 485.37 473.88 476.44 861,993 -5.69(-1.18%)
Jun 28, 2022 499.48 502.79 481.28 482.13 861,755 -17.33(-3.47%)
Jun 27, 2022 506.28 508.32 497.12 499.46 708,483 -7.10(-1.40%)
Jun 24, 2022 490.63 506.85 489.89 506.56 923,408 +29.26(+6.13%)
Jun 23, 2022 475.73 479.18 468.02 477.31 751,814 +0.00(+0.00%)
Jun 22, 2022 478.23 488.26 474.30 477.31 860,961 -8.70(-1.79%)
Jun 21, 2022 480.73 489.44 480.23 486.01 1,099,953 +20.64(+4.44%)
Jun 17, 2022 459.61 470.54 454.06 465.36 1,355,405 +5.11(+1.11%)
Jun 16, 2022 471.66 475.88 457.64 460.25 1,243,549 -36.55(-7.36%)
Jun 15, 2022 490.95 503.56 485.66 496.80 856,028 +13.92(+2.88%)
Jun 14, 2022 485.46 490.20 476.27 482.88 982,002 -2.37(-0.49%)
Jun 13, 2022 489.64 494.02 483.32 485.25 1,418,839 -27.64(-5.39%)
Jun 10, 2022 523.08 526.16 510.63 512.88 945,114 -20.37(-3.82%)
Jun 09, 2022 549.97 555.11 533.20 533.25 669,971 -24.61(-4.41%)
Jun 08, 2022 563.92 568.20 553.03 557.86 616,080 -9.41(-1.66%)
Jun 07, 2022 555.19 568.26 553.63 567.27 487,228 +5.23(+0.93%)
Jun 06, 2022 569.83 573.61 559.82 562.04 491,493 +7.90(+1.43%)
Jun 03, 2022 557.59 560.23 551.42 554.14 540,099 -16.61(-2.91%)
Jun 02, 2022 554.89 571.51 553.32 570.74 680,680 +16.59(+2.99%)
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.