Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

828.16 +40.32 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 784.54 798.42 765.17 769.41 1,176,966 -22.84(-2.88%)
Nov 29, 2021 772.81 792.95 767.93 792.25 1,450,603 +62.91(+8.63%)
Nov 26, 2021 764.99 773.70 729.35 729.35 808,890 -50.64(-6.49%)
Nov 24, 2021 760.17 781.05 755.73 779.99 1,282,550 -9.73(-1.23%)
Nov 23, 2021 789.00 796.48 784.54 789.72 1,227,518 -12.98(-1.62%)
Nov 22, 2021 831.13 835.66 801.69 802.70 913,712 -30.54(-3.67%)
Nov 19, 2021 842.65 843.33 830.61 833.24 800,872 -21.34(-2.50%)
Nov 18, 2021 852.92 854.64 850.74 854.57 890,697 +19.11(+2.29%)
Nov 17, 2021 835.21 843.76 833.65 835.46 564,968 +10.17(+1.23%)
Nov 16, 2021 827.75 838.52 823.58 825.29 709,809 -7.50(-0.90%)
Nov 15, 2021 831.13 837.54 829.17 832.80 656,293 +4.95(+0.60%)
Nov 12, 2021 816.55 831.13 811.78 827.85 546,516 +17.73(+2.19%)
Nov 11, 2021 810.00 815.61 806.05 810.12 428,047 +15.11(+1.90%)
Nov 10, 2021 806.45 795.01 757,394 -31.30(-3.79%)
Nov 09, 2021 828.22 831.58 818.49 826.32 696,073 +0.12(+0.01%)
Nov 08, 2021 831.62 833.02 824.32 826.20 749,112 +2.85(+0.35%)
Nov 05, 2021 828.43 830.78 818.14 823.35 756,430 -3.39(-0.41%)
Nov 04, 2021 808.42 829.33 806.44 826.74 1,088,791 +19.90(+2.47%)
Nov 03, 2021 795.55 808.36 787.85 806.85 582,432 +17.50(+2.22%)
Nov 02, 2021 789.64 794.86 788.64 789.35 518,320 +6.48(+0.83%)
Nov 01, 2021 782.35 783.40 772.23 782.87 591,773 -5.26(-0.67%)
Oct 29, 2021 782.66 789.67 780.25 788.13 602,089 -0.30(-0.04%)
Oct 28, 2021 789.34 796.90 786.04 788.43 708,477 +11.82(+1.52%)
Oct 27, 2021 773.77 794.02 772.93 776.62 978,944 +9.47(+1.23%)
Oct 26, 2021 772.16 767.14 764,459 +2.71(+0.35%)
Oct 25, 2021 775.35 778.74 763.05 764.44 810,364 -12.15(-1.56%)
Oct 22, 2021 773.89 772.03 776.59 1,335,429 +13.00(+1.70%)
Oct 21, 2021 741.26 763.59 740.62 763.59 1,116,766 +19.25(+2.59%)
Oct 20, 2021 758.43 761.24 735.16 744.33 1,953,967 -32.25(-4.15%)
Oct 19, 2021 764.19 777.22 762.36 776.58 986,023 +12.35(+1.62%)
Oct 18, 2021 750.52 764.33 749.46 764.23 1,043,868 -1.14(-0.15%)
Oct 15, 2021 757.19 765.60 752.22 765.37 904,949 +10.77(+1.43%)
Oct 14, 2021 746.17 754.94 742.37 754.60 1,414,340 +32.84(+4.55%)
Oct 13, 2021 720.53 726.64 717.47 721.76 1,207,103 +18.78(+2.67%)
Oct 12, 2021 711.66 711.66 700.41 702.98 895,183 +3.06(+0.44%)
Oct 11, 2021 700.78 713.43 699.66 699.91 723,975 -8.12(-1.15%)
Oct 08, 2021 726.55 726.92 707.13 708.04 1,072,302 -16.05(-2.22%)
Oct 07, 2021 722.72 730.73 719.63 724.09 1,306,483 +13.88(+1.96%)
Oct 06, 2021 703.30 712.34 697.12 710.20 1,003,092 -0.36(-0.05%)
Oct 05, 2021 702.97 720.02 700.62 710.56 1,237,968 +19.47(+2.82%)
Oct 04, 2021 706.71 707.93 687.45 691.09 1,715,007 -28.14(-3.91%)
Oct 01, 2021 722.32 722.32 706.20 719.23 1,217,459 -3.09(-0.43%)
Sep 30, 2021 731.29 739.11 719.69 722.32 1,114,756 -5.25(-0.72%)
Sep 29, 2021 761.10 762.29 726.31 727.58 2,285,312 -28.84(-3.81%)
Sep 28, 2021 770.64 775.01 749.54 756.42 2,464,698 -53.46(-6.60%)
Sep 27, 2021 817.61 822.06 807.69 809.88 1,097,002 -32.49(-3.86%)
Sep 24, 2021 840.96 846.77 838.78 842.37 526,755 -10.63(-1.25%)
Sep 23, 2021 850.68 861.67 850.55 853.00 767,522 +14.58(+1.74%)
Sep 22, 2021 825.90 845.12 823.60 838.42 690,192 +9.71(+1.17%)
Sep 21, 2021 833.82 836.12 818.78 828.71 933,894 +13.57(+1.66%)
Sep 20, 2021 813.34 819.75 804.44 815.15 1,157,495 -18.53(-2.22%)
Sep 17, 2021 848.46 848.66 826.46 833.67 1,722,988 -26.62(-3.09%)
Sep 16, 2021 850.44 862.70 848.79 860.30 837,018 -1.96(-0.23%)
Sep 15, 2021 859.99 862.92 852.67 862.26 824,968 +1.69(+0.20%)
Sep 14, 2021 856.91 868.66 852.90 860.57 1,008,998 +15.85(+1.88%)
Sep 13, 2021 842.76 845.66 834.83 844.72 656,180 +11.99(+1.44%)
Sep 10, 2021 844.43 848.71 831.30 832.73 1,173,428 +5.21(+0.63%)
Sep 09, 2021 829.44 836.50 826.16 827.52 662,150 -4.35(-0.52%)
Sep 08, 2021 831.50 833.72 824.05 831.87 737,513 -3.66(-0.44%)
Sep 07, 2021 838.95 842.43 831.65 835.54 805,560 +3.55(+0.43%)
Sep 03, 2021 822.69 836.71 822.69 831.98 720,215 -3.08(-0.37%)
Sep 02, 2021 826.22 835.81 823.02 835.06 770,448 +18.53(+2.27%)
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.