Skip to main content
You have permission to edit this article.
Edit

Asml Holdings NY Reg ADR (NQ: ASML )

583.34 -8.50 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 593.78 598.13 580.42 583.34 1,056,168 -8.50(-1.44%)
Nov 25, 2022 596.93 597.90 591.84 591.84 408,889 -12.01(-1.99%)
Nov 23, 2022 595.18 610.00 595.18 603.85 874,970 +7.64(+1.28%)
Nov 22, 2022 581.72 596.53 574.23 596.21 1,081,564 +15.92(+2.74%)
Nov 21, 2022 581.20 583.79 575.10 580.29 849,339 -12.87(-2.17%)
Nov 18, 2022 599.62 599.93 584.80 593.16 1,115,575 +4.13(+0.70%)
Nov 17, 2022 568.96 590.45 568.95 589.03 918,958 +12.33(+2.14%)
Nov 16, 2022 583.52 583.95 573.80 576.70 1,418,362 -20.77(-3.48%)
Nov 15, 2022 606.75 608.32 586.54 597.47 1,667,732 +19.65(+3.40%)
Nov 14, 2022 574.78 590.30 573.88 577.82 1,805,387 +1.38(+0.24%)
Nov 11, 2022 560.78 578.62 558.49 576.44 1,982,801 +15.65(+2.79%)
Nov 10, 2022 531.50 561.82 520.36 560.79 3,517,074 +71.33(+14.57%)
Nov 09, 2022 494.51 504.22 488.91 489.46 1,302,176 -14.13(-2.81%)
Nov 08, 2022 498.25 505.99 491.06 503.59 2,315,674 +20.20(+4.18%)
Nov 07, 2022 474.83 485.44 469.61 483.39 1,428,958 +14.40(+3.07%)
Nov 04, 2022 462.35 469.61 454.33 468.99 1,587,772 +29.07(+6.61%)
Nov 03, 2022 440.80 446.76 437.12 439.92 1,616,697 -5.07(-1.14%)
Nov 02, 2022 468.64 444.92 444.99 1,897,968 -28.96(-6.11%)
Nov 01, 2022 481.93 482.22 471.44 473.95 762,609 +2.95(+0.63%)
Oct 31, 2022 477.60 479.44 470.23 471.00 1,066,725 -16.71(-3.43%)
Oct 28, 2022 468.45 488.40 467.48 487.71 1,440,413 +14.73(+3.11%)
Oct 27, 2022 480.65 488.13 472.57 472.99 1,078,454 -9.65(-2.00%)
Oct 26, 2022 474.52 494.71 472.83 482.64 1,885,713 -1.91(-0.40%)
Oct 25, 2022 477.05 494.26 476.91 484.55 2,052,714 +13.00(+2.76%)
Oct 24, 2022 469.02 474.66 458.22 471.55 2,396,420 +10.71(+2.32%)
Oct 21, 2022 439.16 461.49 436.39 460.84 2,764,923 +24.88(+5.71%)
Oct 20, 2022 429.95 447.57 427.49 435.96 2,097,083 +13.21(+3.12%)
Oct 19, 2022 414.64 430.55 409.16 422.75 2,441,369 +24.96(+6.27%)
Oct 18, 2022 406.16 407.94 392.01 397.79 1,327,574 +6.75(+1.73%)
Oct 17, 2022 393.28 398.40 387.66 391.04 1,420,337 +13.05(+3.45%)
Oct 14, 2022 403.17 404.40 377.46 377.99 1,733,481 -26.19(-6.48%)
Oct 13, 2022 363.81 409.49 362.06 404.18 2,790,379 +7.05(+1.77%)
Oct 12, 2022 402.60 403.71 396.32 397.13 1,281,016 -1.23(-0.31%)
Oct 11, 2022 411.29 411.41 392.83 398.36 2,050,023 -22.26(-5.29%)
Oct 10, 2022 432.61 432.77 415.11 420.62 1,387,678 -12.33(-2.85%)
Oct 07, 2022 445.16 447.37 431.44 432.96 1,416,696 -27.80(-6.03%)
Oct 06, 2022 463.89 472.76 460.10 460.75 928,520 -7.13(-1.52%)
Oct 05, 2022 455.57 473.33 451.69 467.88 1,196,990 +4.17(+0.90%)
Oct 04, 2022 459.82 466.36 454.41 463.71 1,960,266 +33.33(+7.74%)
Oct 03, 2022 422.33 434.20 419.76 430.38 1,456,507 +16.28(+3.93%)
Sep 30, 2022 412.76 426.76 412.71 414.10 1,088,194 -12.39(-2.91%)
Sep 29, 2022 424.33 427.42 417.97 426.50 1,144,935 -13.41(-3.05%)
Sep 28, 2022 424.86 442.09 421.90 439.90 959,853 +7.92(+1.83%)
Sep 27, 2022 437.53 441.18 425.22 431.99 878,772 +2.47(+0.58%)
Sep 26, 2022 432.79 439.45 427.83 429.52 1,167,217 -5.31(-1.22%)
Sep 23, 2022 432.30 435.63 426.07 434.83 1,366,432 -4.88(-1.11%)
Sep 22, 2022 449.35 450.83 437.78 439.72 955,738 -13.84(-3.05%)
Sep 21, 2022 460.16 474.74 453.49 453.55 785,253 -7.02(-1.52%)
Sep 20, 2022 457.57 465.13 455.99 460.57 909,516 -9.12(-1.94%)
Sep 19, 2022 458.27 471.57 458.27 469.70 648,427 +3.85(+0.83%)
Sep 16, 2022 460.64 470.77 458.53 465.85 916,985 +1.59(+0.34%)
Sep 15, 2022 471.12 476.92 461.51 464.25 855,917 -12.41(-2.60%)
Sep 14, 2022 475.54 480.08 469.69 476.67 665,725 +6.98(+1.49%)
Sep 13, 2022 482.55 486.95 467.20 469.69 1,191,744 -33.73(-6.70%)
Sep 12, 2022 505.25 509.47 498.16 503.41 1,044,224 +3.92(+0.78%)
Sep 09, 2022 494.03 501.66 493.81 499.50 1,016,221 +18.19(+3.78%)
Sep 08, 2022 464.05 481.94 462.78 481.30 946,121 +6.05(+1.27%)
Sep 07, 2022 467.48 479.53 464.20 475.25 747,699 +6.74(+1.44%)
Sep 06, 2022 467.95 476.45 460.91 468.51 999,714 +2.72(+0.58%)
Sep 02, 2022 478.42 485.44 464.61 465.79 1,148,895 -2.72(-0.58%)
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.