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 )

796.36 -31.80 (-3.84%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 20, 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 (%)
May 31, 2023 719.50 722.44 705.86 715.41 1,361,706 -5.28(-0.73%)
May 30, 2023 735.40 739.36 718.00 720.68 1,425,860 -7.59(-1.04%)
May 26, 2023 709.19 734.59 708.19 728.27 2,373,834 +27.16(+3.87%)
May 25, 2023 693.72 703.59 686.54 701.11 1,949,659 +41.26(+6.25%)
May 24, 2023 661.11 663.86 654.30 659.85 1,168,342 -14.51(-2.15%)
May 23, 2023 683.66 686.16 671.79 674.36 968,791 -17.01(-2.46%)
May 22, 2023 683.67 692.32 681.66 691.37 864,723 +4.59(+0.67%)
May 19, 2023 690.74 692.58 686.62 686.78 959,701 -1.91(-0.28%)
May 18, 2023 668.24 689.99 668.04 688.69 1,474,031 +25.16(+3.79%)
May 17, 2023 650.15 664.41 645.98 663.52 1,174,537 +18.26(+2.83%)
May 16, 2023 645.99 651.02 644.79 645.26 717,261 -3.60(-0.56%)
May 15, 2023 640.15 648.88 638.17 648.87 902,814 +8.10(+1.26%)
May 12, 2023 642.58 644.23 635.42 640.77 379,337 -2.65(-0.41%)
May 11, 2023 644.01 645.49 638.44 643.42 566,548 -6.88(-1.06%)
May 10, 2023 647.57 653.53 645.12 650.30 822,239 +13.94(+2.19%)
May 09, 2023 633.83 637.17 631.64 636.36 774,325 -11.82(-1.82%)
May 08, 2023 644.97 648.18 642.45 648.17 524,329 +4.62(+0.72%)
May 05, 2023 630.05 647.41 627.30 643.55 809,966 +15.11(+2.40%)
May 04, 2023 625.55 632.69 623.29 628.44 620,356 +0.31(+0.05%)
May 03, 2023 627.34 637.94 624.16 628.13 588,885 +0.68(+0.11%)
May 02, 2023 626.28 630.88 621.99 627.45 745,626 -1.14(-0.18%)
May 01, 2023 628.39 632.56 627.43 628.59 474,442 +0.18(+0.03%)
Apr 28, 2023 622.49 628.89 618.21 628.41 834,131 +7.52(+1.21%)
Apr 27, 2023 613.51 622.93 604.64 620.89 1,141,991 +19.87(+3.31%)
Apr 26, 2023 605.58 606.97 598.13 601.02 858,634 +3.30(+0.55%)
Apr 25, 2023 618.16 618.16 597.73 597.73 1,423,512 -21.33(-3.45%)
Apr 24, 2023 632.33 632.80 618.61 619.06 1,450,537 -7.00(-1.12%)
Apr 21, 2023 627.08 628.69 619.47 626.05 995,311 +0.89(+0.14%)
Apr 20, 2023 617.07 631.39 617.07 625.17 1,715,450 +9.84(+1.60%)
Apr 19, 2023 616.47 619.62 608.70 615.33 2,295,987 -19.47(-3.07%)
Apr 18, 2023 636.14 639.67 628.31 634.80 921,805 +4.23(+0.67%)
Apr 17, 2023 630.27 633.58 623.89 630.56 1,557,011 -26.80(-4.08%)
Apr 14, 2023 656.58 663.72 650.62 657.36 657,810 +0.78(+0.12%)
Apr 13, 2023 653.54 661.98 651.10 656.58 1,133,618 +10.61(+1.64%)
Apr 12, 2023 660.14 663.09 645.02 645.98 908,939 -5.04(-0.77%)
Apr 11, 2023 660.63 663.81 650.23 651.02 797,871 -1.85(-0.28%)
Apr 10, 2023 641.31 653.21 636.93 652.86 697,687 +4.46(+0.69%)
Apr 06, 2023 649.57 656.38 646.63 648.40 688,733 -6.69(-1.02%)
Apr 05, 2023 654.86 655.96 648.59 655.09 861,814 -5.16(-0.78%)
Apr 04, 2023 666.91 672.56 657.23 660.25 889,688 -4.80(-0.72%)
Apr 03, 2023 665.85 666.78 658.54 665.05 665,811 -6.63(-0.99%)
Mar 31, 2023 666.13 674.12 664.69 671.68 691,740 +3.98(+0.60%)
Mar 30, 2023 666.24 671.60 664.58 667.70 904,276 +17.33(+2.66%)
Mar 29, 2023 640.95 656.35 639.86 650.38 1,116,312 +19.15(+3.03%)
Mar 28, 2023 635.56 636.07 623.99 631.23 803,925 -4.28(-0.67%)
Mar 27, 2023 646.68 648.76 634.52 635.51 811,166 -3.43(-0.54%)
Mar 24, 2023 647.35 650.21 631.26 638.94 854,254 -16.41(-2.50%)
Mar 23, 2023 649.01 665.00 646.25 655.35 1,186,740 +23.47(+3.71%)
Mar 22, 2023 634.47 652.57 631.06 631.88 968,066 -1.74(-0.27%)
Mar 21, 2023 643.07 647.13 626.77 633.61 860,057 -4.14(-0.65%)
Mar 20, 2023 637.73 639.73 630.62 637.76 947,550 +12.47(+1.99%)
Mar 17, 2023 625.30 629.93 618.50 625.28 1,124,164 +3.09(+0.50%)
Mar 16, 2023 592.78 622.65 591.04 622.20 1,077,919 +23.55(+3.93%)
Mar 15, 2023 592.75 601.01 588.70 598.64 1,059,973 -13.43(-2.19%)
Mar 14, 2023 609.30 612.22 603.17 612.07 855,831 +15.31(+2.57%)
Mar 13, 2023 585.25 604.84 582.07 596.76 980,103 +3.52(+0.59%)
Mar 10, 2023 605.95 609.16 591.48 593.24 1,057,628 -3.48(-0.58%)
Mar 09, 2023 608.88 615.61 596.54 596.72 996,271 -14.47(-2.37%)
Mar 08, 2023 603.68 612.32 600.95 611.18 1,095,325 +10.15(+1.69%)
Mar 07, 2023 611.13 613.49 597.27 601.03 1,046,625 -11.70(-1.91%)
Mar 06, 2023 619.00 624.71 611.63 612.73 1,431,198 -16.19(-2.57%)
Mar 03, 2023 617.05 629.21 613.52 628.92 1,038,075 +13.03(+2.12%)
Mar 02, 2023 598.28 616.80 595.23 615.89 806,524 +9.10(+1.50%)
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.