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 )

787.84 -17.85 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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.