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 )

872.47 -37.30 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 29, 2022 550.83 566.00 548.91 563.57 1,237,805 +13.47(+2.45%)
Jul 28, 2022 537.44 550.33 530.53 550.10 1,245,603 +14.25(+2.66%)
Jul 27, 2022 523.52 539.45 522.51 535.85 1,132,375 +21.59(+4.20%)
Jul 26, 2022 518.06 519.62 508.73 514.25 1,048,712 -14.52(-2.75%)
Jul 25, 2022 525.29 533.38 522.05 528.77 1,216,616 +4.62(+0.88%)
Jul 22, 2022 532.15 536.50 519.22 524.15 1,488,048 -7.86(-1.48%)
Jul 21, 2022 519.97 532.97 514.67 532.01 2,325,396 +27.32(+5.41%)
Jul 20, 2022 483.57 506.98 481.32 504.69 2,338,635 +15.76(+3.22%)
Jul 19, 2022 475.70 491.43 474.89 488.93 1,441,377 +24.41(+5.25%)
Jul 18, 2022 474.46 477.62 461.60 464.52 1,058,937 -2.11(-0.45%)
Jul 15, 2022 456.59 466.78 451.80 466.63 1,661,890 +18.38(+4.10%)
Jul 14, 2022 433.83 450.20 426.33 448.26 1,096,009 +9.70(+2.21%)
Jul 13, 2022 422.34 443.39 421.18 438.55 1,072,616 +12.28(+2.88%)
Jul 12, 2022 432.24 436.04 423.71 426.27 864,196 -4.48(-1.04%)
Jul 11, 2022 441.06 441.65 429.62 430.75 760,778 -13.63(-3.07%)
Jul 08, 2022 436.20 446.69 432.32 444.38 753,659 +1.03(+0.23%)
Jul 07, 2022 430.46 444.23 430.35 443.35 1,427,817 +22.58(+5.37%)
Jul 06, 2022 425.05 429.31 417.30 420.77 1,492,755 -3.45(-0.81%)
Jul 05, 2022 411.26 424.85 404.87 424.22 2,832,572 -17.10(-3.87%)
Jul 01, 2022 446.69 449.30 435.06 441.32 1,600,464 -25.56(-5.47%)
Jun 30, 2022 465.18 475.46 455.34 466.88 882,708 -8.57(-1.80%)
Jun 29, 2022 481.81 484.36 472.90 475.45 863,786 -5.68(-1.18%)
Jun 28, 2022 498.44 501.75 480.28 481.13 863,548 -17.30(-3.47%)
Jun 27, 2022 505.23 507.27 496.09 498.43 709,957 -7.08(-1.40%)
Jun 24, 2022 489.61 505.80 488.87 505.51 925,328 +29.20(+6.13%)
Jun 23, 2022 474.75 478.19 467.05 476.31 753,377 +0.00(+0.00%)
Jun 22, 2022 477.24 487.24 473.31 476.31 862,752 -8.68(-1.79%)
Jun 21, 2022 479.73 488.42 479.23 485.00 1,102,240 +20.60(+4.44%)
Jun 17, 2022 458.66 469.56 453.11 464.39 1,358,224 +5.10(+1.11%)
Jun 16, 2022 470.68 474.89 456.69 459.29 1,246,136 -36.48(-7.36%)
Jun 15, 2022 489.93 502.51 484.65 495.77 857,808 +13.89(+2.88%)
Jun 14, 2022 484.45 489.19 475.28 481.88 984,044 -2.36(-0.49%)
Jun 13, 2022 488.63 492.99 482.32 484.24 1,421,790 -27.58(-5.39%)
Jun 10, 2022 521.99 525.07 509.57 511.82 947,080 -20.33(-3.82%)
Jun 09, 2022 548.83 553.96 532.09 532.15 671,365 -24.56(-4.41%)
Jun 08, 2022 562.75 567.02 551.88 556.71 617,361 -9.39(-1.66%)
Jun 07, 2022 554.04 567.09 552.49 566.09 488,241 +5.22(+0.93%)
Jun 06, 2022 568.64 572.42 558.66 560.87 492,515 +7.89(+1.43%)
Jun 03, 2022 556.43 559.07 550.28 552.99 541,223 -16.57(-2.91%)
Jun 02, 2022 553.74 570.32 552.17 569.56 682,096 +16.56(+2.99%)
Jun 01, 2022 566.52 568.78 546.46 553.00 552,739 -12.39(-2.19%)
May 31, 2022 573.53 573.75 562.01 565.39 838,169 -6.96(-1.22%)
May 27, 2022 561.80 572.81 561.28 572.34 860,302 +22.87(+4.16%)
May 26, 2022 532.14 551.84 531.11 549.47 951,609 +11.76(+2.19%)
May 25, 2022 531.44 541.41 527.85 537.71 860,183 +1.62(+0.30%)
May 24, 2022 545.06 547.00 532.36 536.09 1,106,297 -8.03(-1.48%)
May 23, 2022 538.85 547.27 535.40 544.12 995,511 +21.36(+4.09%)
May 20, 2022 531.20 532.13 504.44 522.76 1,226,446 +6.71(+1.30%)
May 19, 2022 513.86 526.89 512.44 516.05 922,801 -2.26(-0.44%)
May 18, 2022 536.83 542.37 516.90 518.30 1,057,668 -32.70(-5.93%)
May 17, 2022 546.41 552.72 538.47 551.00 912,991 +26.17(+4.99%)
May 16, 2022 523.16 530.75 518.01 524.83 772,542 -13.12(-2.44%)
May 13, 2022 530.33 540.87 528.03 537.95 965,091 +25.47(+4.97%)
May 12, 2022 504.96 519.04 499.91 512.48 1,159,034 +1.04(+0.20%)
May 11, 2022 521.23 533.89 510.62 511.44 1,327,793 -2.03(-0.40%)
May 10, 2022 519.19 520.38 502.64 513.47 1,255,721 +10.51(+2.09%)
May 09, 2022 520.18 525.66 500.70 502.96 1,747,589 -37.62(-6.96%)
May 06, 2022 544.65 551.05 534.74 540.58 1,238,100 -12.92(-2.33%)
May 05, 2022 571.30 573.51 547.53 553.50 1,255,535 -27.93(-4.80%)
May 04, 2022 568.12 583.01 553.98 581.43 1,134,152 +21.54(+3.85%)
May 03, 2022 555.91 564.55 552.37 559.88 841,127 +3.42(+0.61%)
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.