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 )

954.82 -7.02 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 31, 2023 643.70 653.22 639.82 653.21 810,740 +10.41(+1.62%)
Jan 30, 2023 642.49 650.63 640.14 642.80 1,223,527 -16.88(-2.56%)
Jan 27, 2023 659.49 670.28 658.98 659.68 1,264,269 -16.32(-2.41%)
Jan 26, 2023 674.02 677.03 660.10 676.00 1,610,427 +2.34(+0.35%)
Jan 25, 2023 649.37 675.13 647.45 673.66 1,586,523 +11.39(+1.72%)
Jan 24, 2023 659.02 665.26 652.29 662.27 1,076,750 -5.95(-0.89%)
Jan 23, 2023 650.45 668.47 649.26 668.22 1,840,629 +26.87(+4.19%)
Jan 20, 2023 630.72 643.08 626.87 641.35 1,048,545 +18.38(+2.95%)
Jan 19, 2023 647.05 648.10 619.77 622.97 1,550,771 -21.79(-3.38%)
Jan 18, 2023 665.74 668.30 644.01 644.75 1,164,848 -5.83(-0.90%)
Jan 17, 2023 643.58 655.32 643.58 650.59 912,840 -1.48(-0.23%)
Jan 13, 2023 641.83 653.11 641.23 652.07 657,268 +7.05(+1.09%)
Jan 12, 2023 643.91 648.70 627.50 645.02 1,337,370 +7.79(+1.22%)
Jan 11, 2023 628.21 637.69 625.98 637.23 815,549 +11.16(+1.78%)
Jan 10, 2023 615.44 626.46 614.43 626.07 882,757 +11.92(+1.94%)
Jan 09, 2023 606.90 625.08 605.72 614.15 1,363,769 +25.13(+4.27%)
Jan 06, 2023 568.68 591.77 560.73 589.02 1,037,973 +30.24(+5.41%)
Jan 05, 2023 558.85 566.92 556.05 558.79 719,189 -5.45(-0.97%)
Jan 04, 2023 564.21 568.86 554.58 564.24 1,099,583 +21.01(+3.87%)
Jan 03, 2023 554.79 557.63 539.46 543.22 683,040 +3.07(+0.57%)
Dec 30, 2022 534.61 540.17 530.57 540.15 711,424 -4.95(-0.91%)
Dec 29, 2022 534.95 548.95 533.91 545.10 850,683 +19.60(+3.73%)
Dec 28, 2022 530.50 535.54 522.90 525.50 616,739 -5.48(-1.03%)
Dec 27, 2022 539.74 540.19 530.31 530.97 811,736 -14.03(-2.57%)
Dec 23, 2022 540.55 545.69 536.26 545.00 610,035 -4.53(-0.82%)
Dec 22, 2022 564.45 564.45 540.48 549.53 1,373,128 -24.91(-4.34%)
Dec 21, 2022 562.49 577.21 560.75 574.43 806,278 +17.78(+3.19%)
Dec 20, 2022 555.74 562.38 554.67 556.65 854,836 -5.39(-0.96%)
Dec 19, 2022 567.42 569.20 556.17 562.04 917,113 -5.64(-0.99%)
Dec 16, 2022 570.59 578.98 559.20 567.68 2,124,805 -11.88(-2.05%)
Dec 15, 2022 596.03 597.81 577.51 579.57 1,438,030 -29.18(-4.79%)
Dec 14, 2022 615.31 619.51 602.88 608.74 1,180,399 -12.27(-1.98%)
Dec 13, 2022 635.55 635.93 610.43 621.01 1,349,248 +18.07(+3.00%)
Dec 12, 2022 589.97 602.86 588.92 602.94 828,681 +12.15(+2.06%)
Dec 09, 2022 596.02 604.11 589.51 590.79 880,828 -9.08(-1.51%)
Dec 08, 2022 585.04 602.42 580.87 599.88 1,030,410 +5.48(+0.92%)
Dec 07, 2022 585.37 597.02 583.87 594.40 883,949 +8.20(+1.40%)
Dec 06, 2022 596.53 597.46 580.04 586.20 848,625 -7.65(-1.29%)
Dec 05, 2022 598.11 600.14 586.52 593.85 883,760 -4.86(-0.81%)
Dec 02, 2022 593.36 600.43 590.10 598.71 728,163 -5.49(-0.91%)
Dec 01, 2022 604.64 609.44 594.41 604.20 1,260,254 +3.10(+0.52%)
Nov 30, 2022 578.54 601.38 570.27 601.09 1,587,517 +28.96(+5.06%)
Nov 29, 2022 577.34 580.22 570.10 572.13 568,808 -4.47(-0.77%)
Nov 28, 2022 586.92 591.22 573.71 576.60 1,068,513 -8.40(-1.44%)
Nov 25, 2022 590.03 590.99 585.00 585.00 413,668 -11.87(-1.99%)
Nov 23, 2022 588.30 602.95 588.30 596.87 885,197 +7.55(+1.28%)
Nov 22, 2022 575.00 589.64 567.59 589.32 1,094,206 +15.74(+2.74%)
Nov 21, 2022 574.49 577.04 568.45 573.59 859,267 -12.72(-2.17%)
Nov 18, 2022 592.69 593.00 578.04 586.31 1,128,615 +4.08(+0.70%)
Nov 17, 2022 562.39 583.63 562.38 582.22 929,699 +12.19(+2.14%)
Nov 16, 2022 576.78 577.20 567.17 570.04 1,434,941 -20.53(-3.48%)
Nov 15, 2022 599.74 601.29 579.76 590.57 1,687,226 +19.42(+3.40%)
Nov 14, 2022 568.14 583.48 567.24 571.14 1,826,490 +1.36(+0.24%)
Nov 11, 2022 554.30 571.93 552.04 569.78 2,005,978 +15.47(+2.79%)
Nov 10, 2022 525.36 555.33 514.34 554.31 3,558,185 +70.51(+14.57%)
Nov 09, 2022 488.80 498.39 483.26 483.81 1,317,397 -13.97(-2.81%)
Nov 08, 2022 492.49 500.14 485.39 497.77 2,342,742 +19.97(+4.18%)
Nov 07, 2022 469.34 479.83 464.18 477.81 1,445,661 +14.23(+3.07%)
Nov 04, 2022 457.01 464.18 449.08 463.57 1,606,331 +28.73(+6.61%)
Nov 03, 2022 435.71 441.60 432.07 434.84 1,635,594 -5.01(-1.14%)
Nov 02, 2022 463.22 439.78 439.85 1,920,154 -28.63(-6.11%)
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.