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 )

918.97 +16.46 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 471.09 472.90 463.82 464.58 1,081,470 -16.48(-3.43%)
Oct 28, 2022 462.06 481.74 461.11 481.06 1,460,324 +14.53(+3.11%)
Oct 27, 2022 474.10 481.48 466.12 466.54 1,093,361 -9.52(-2.00%)
Oct 26, 2022 468.05 487.96 466.38 476.06 1,911,779 -1.89(-0.40%)
Oct 25, 2022 470.55 487.52 470.41 477.94 2,081,088 +12.82(+2.76%)
Oct 24, 2022 462.62 468.19 451.97 465.12 2,429,545 +10.56(+2.32%)
Oct 21, 2022 433.17 455.20 430.44 454.56 2,803,142 +24.55(+5.71%)
Oct 20, 2022 424.09 441.47 421.66 430.01 2,126,070 +13.03(+3.12%)
Oct 19, 2022 408.99 424.68 403.58 416.98 2,475,115 +24.62(+6.27%)
Oct 18, 2022 400.62 402.38 386.67 392.37 1,345,925 +6.66(+1.73%)
Oct 17, 2022 387.91 392.97 382.38 385.71 1,439,970 +12.87(+3.45%)
Oct 14, 2022 397.67 398.89 372.32 372.84 1,757,443 -25.83(-6.48%)
Oct 13, 2022 358.85 403.91 357.12 398.67 2,828,950 +6.95(+1.77%)
Oct 12, 2022 397.11 398.21 390.91 391.72 1,298,723 -1.21(-0.31%)
Oct 11, 2022 405.68 405.80 387.47 392.93 2,078,360 -21.96(-5.29%)
Oct 10, 2022 426.71 426.87 409.45 414.89 1,406,860 -12.17(-2.85%)
Oct 07, 2022 439.09 441.27 425.55 427.05 1,436,279 -27.42(-6.03%)
Oct 06, 2022 457.57 466.31 453.83 454.47 941,355 -7.03(-1.52%)
Oct 05, 2022 449.36 466.87 445.53 461.50 1,213,536 +4.11(+0.90%)
Oct 04, 2022 453.56 460.00 448.22 457.39 1,987,362 +32.88(+7.74%)
Oct 03, 2022 416.57 428.28 414.03 424.52 1,476,640 +16.06(+3.93%)
Sep 30, 2022 407.13 420.95 407.08 408.46 1,103,236 -12.22(-2.91%)
Sep 29, 2022 418.55 421.60 412.27 420.68 1,160,761 -13.23(-3.05%)
Sep 28, 2022 419.07 436.06 416.15 433.91 973,121 +7.81(+1.83%)
Sep 27, 2022 431.57 435.17 419.42 426.10 890,919 +2.44(+0.58%)
Sep 26, 2022 426.89 433.45 422.00 423.66 1,183,351 -5.24(-1.22%)
Sep 23, 2022 426.40 429.69 420.26 428.90 1,385,320 -4.82(-1.11%)
Sep 22, 2022 443.22 444.69 431.81 433.72 968,949 -13.65(-3.05%)
Sep 21, 2022 453.89 468.27 447.31 447.37 796,108 -6.92(-1.52%)
Sep 20, 2022 451.33 458.79 449.77 454.29 922,088 -9.00(-1.94%)
Sep 19, 2022 452.02 465.14 452.02 463.29 657,390 +3.80(+0.83%)
Sep 16, 2022 454.36 464.35 452.28 459.50 929,660 +1.57(+0.34%)
Sep 15, 2022 464.70 470.42 455.22 457.92 867,749 -12.24(-2.60%)
Sep 14, 2022 469.05 473.54 463.28 470.17 674,927 +6.88(+1.49%)
Sep 13, 2022 475.97 480.31 460.83 463.28 1,208,217 -33.27(-6.70%)
Sep 12, 2022 498.36 502.52 491.37 496.55 1,058,658 +3.86(+0.78%)
Sep 09, 2022 487.30 494.82 487.08 492.69 1,030,268 +17.95(+3.78%)
Sep 08, 2022 457.73 475.37 456.47 474.74 959,199 +5.97(+1.27%)
Sep 07, 2022 461.11 472.99 457.87 468.77 758,035 +6.65(+1.44%)
Sep 06, 2022 461.57 469.96 454.63 462.12 1,013,533 +2.68(+0.58%)
Sep 02, 2022 471.90 478.82 458.28 459.44 1,164,776 -2.68(-0.58%)
Sep 01, 2022 469.99 471.07 453.24 462.12 1,693,426 -19.69(-4.09%)
Aug 31, 2022 492.54 493.26 478.62 481.81 950,935 -3.03(-0.62%)
Aug 30, 2022 498.14 499.23 479.37 484.84 1,023,384 -6.75(-1.37%)
Aug 29, 2022 497.92 502.86 491.11 491.58 766,858 -9.89(-1.97%)
Aug 26, 2022 530.60 530.77 500.33 501.48 1,250,500 -29.31(-5.52%)
Aug 25, 2022 513.69 531.25 513.10 530.78 771,170 +14.06(+2.72%)
Aug 24, 2022 514.18 521.77 513.06 516.72 493,000 -0.30(-0.06%)
Aug 23, 2022 511.37 520.57 510.84 517.02 602,766 +5.59(+1.09%)
Aug 22, 2022 520.51 522.04 510.00 511.44 809,001 -24.77(-4.62%)
Aug 19, 2022 547.94 549.58 535.39 536.21 808,044 -15.77(-2.86%)
Aug 18, 2022 548.03 556.54 546.08 551.99 590,426 +3.95(+0.72%)
Aug 17, 2022 549.82 556.60 542.75 548.03 677,939 -9.24(-1.66%)
Aug 16, 2022 557.00 562.84 549.73 557.28 708,742 -8.12(-1.44%)
Aug 15, 2022 559.66 568.03 558.47 565.40 796,333 -1.00(-0.18%)
Aug 12, 2022 553.28 568.40 552.79 566.40 825,248 +13.32(+2.41%)
Aug 11, 2022 556.35 564.82 551.81 553.08 847,237 -3.58(-0.64%)
Aug 10, 2022 549.45 556.70 541.33 556.66 1,095,680 +24.73(+4.65%)
Aug 09, 2022 541.95 543.13 524.88 531.92 1,157,739 -31.32(-5.56%)
Aug 08, 2022 568.41 572.89 555.61 563.25 712,483 -4.49(-0.79%)
Aug 05, 2022 562.14 569.96 556.59 567.74 782,284 -10.95(-1.89%)
Aug 04, 2022 573.49 582.91 571.46 578.69 691,336 +5.90(+1.03%)
Aug 03, 2022 559.20 576.53 558.46 572.80 841,699 +17.91(+3.23%)
Aug 02, 2022 551.43 562.00 548.16 554.88 893,042 -12.31(-2.17%)
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.