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 )

795.75 -32.40 (-3.91%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 20, 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, 2022 576.27 599.02 568.04 598.74 1,593,763 +28.85(+5.06%)
Nov 29, 2022 575.08 577.94 567.87 569.89 571,046 -4.45(-0.77%)
Nov 28, 2022 584.62 588.90 571.47 574.34 1,072,717 -8.37(-1.44%)
Nov 25, 2022 587.72 588.68 582.71 582.71 415,296 -11.83(-1.99%)
Nov 23, 2022 586.00 600.59 586.00 594.53 888,680 +7.52(+1.28%)
Nov 22, 2022 572.75 587.33 565.37 587.01 1,098,511 +15.67(+2.74%)
Nov 21, 2022 572.23 574.78 566.23 571.34 862,647 -12.67(-2.17%)
Nov 18, 2022 590.37 590.67 575.78 584.01 1,133,055 +4.07(+0.70%)
Nov 17, 2022 560.18 581.34 560.17 579.94 933,357 +12.14(+2.14%)
Nov 16, 2022 574.52 574.94 564.95 567.80 1,440,587 -20.45(-3.48%)
Nov 15, 2022 597.39 598.93 577.49 588.25 1,693,864 +19.35(+3.40%)
Nov 14, 2022 565.91 581.19 565.02 568.90 1,833,676 +1.36(+0.24%)
Nov 11, 2022 552.13 569.69 549.87 567.55 2,013,870 +15.41(+2.79%)
Nov 10, 2022 523.30 553.15 512.33 552.14 3,572,185 +70.23(+14.57%)
Nov 09, 2022 486.88 496.44 481.37 481.91 1,322,580 -13.91(-2.81%)
Nov 08, 2022 490.56 498.18 483.48 495.82 2,351,959 +19.89(+4.18%)
Nov 07, 2022 467.50 477.95 462.37 475.93 1,451,349 +14.18(+3.07%)
Nov 04, 2022 455.22 462.37 447.32 461.75 1,612,651 +28.62(+6.61%)
Nov 03, 2022 434.00 439.87 430.38 433.13 1,642,030 -4.99(-1.14%)
Nov 02, 2022 461.41 438.06 438.12 1,927,708 -28.52(-6.11%)
Nov 01, 2022 474.49 474.78 464.17 466.64 774,559 +2.91(+0.63%)
Oct 31, 2022 470.23 472.04 462.98 463.74 1,083,440 -16.45(-3.43%)
Oct 28, 2022 461.22 480.86 460.27 480.19 1,462,984 +14.50(+3.11%)
Oct 27, 2022 473.24 480.60 465.28 465.69 1,095,352 -9.50(-2.00%)
Oct 26, 2022 467.20 487.08 465.53 475.19 1,915,262 -1.88(-0.39%)
Oct 25, 2022 469.69 486.64 469.56 477.07 2,084,879 +12.80(+2.76%)
Oct 24, 2022 461.78 467.34 451.15 464.27 2,433,971 +10.54(+2.32%)
Oct 21, 2022 432.38 454.37 429.65 453.73 2,808,248 +24.50(+5.71%)
Oct 20, 2022 423.32 440.67 420.90 429.23 2,129,943 +13.01(+3.12%)
Oct 19, 2022 408.24 423.91 402.85 416.23 2,479,624 +24.57(+6.27%)
Oct 18, 2022 399.89 401.65 385.96 391.65 1,348,377 +6.65(+1.73%)
Oct 17, 2022 387.21 392.25 381.68 385.01 1,442,593 +12.85(+3.45%)
Oct 14, 2022 396.95 398.16 371.64 372.16 1,760,644 -25.79(-6.48%)
Oct 13, 2022 358.20 403.17 356.47 397.95 2,834,104 +6.94(+1.77%)
Oct 12, 2022 396.39 397.49 390.20 391.01 1,301,089 -1.21(-0.31%)
Oct 11, 2022 404.95 405.06 386.77 392.21 2,082,146 -21.92(-5.29%)
Oct 10, 2022 425.93 426.09 408.71 414.13 1,409,422 -12.14(-2.85%)
Oct 07, 2022 438.29 440.47 424.78 426.28 1,438,895 -27.37(-6.03%)
Oct 06, 2022 456.74 465.46 453.01 453.64 943,070 -7.02(-1.52%)
Oct 05, 2022 448.54 466.03 444.72 460.66 1,215,747 +4.10(+0.90%)
Oct 04, 2022 452.73 459.17 447.40 456.56 1,990,983 +32.81(+7.74%)
Oct 03, 2022 415.81 427.50 413.28 423.74 1,479,329 +16.03(+3.93%)
Sep 30, 2022 406.39 420.18 406.34 407.71 1,105,245 -12.20(-2.91%)
Sep 29, 2022 417.79 420.83 411.52 419.92 1,162,876 -13.20(-3.05%)
Sep 28, 2022 418.31 435.27 415.39 433.12 974,894 +7.79(+1.83%)
Sep 27, 2022 430.78 434.38 418.66 425.32 892,542 +2.43(+0.58%)
Sep 26, 2022 426.11 432.67 421.23 422.89 1,185,507 -5.23(-1.22%)
Sep 23, 2022 425.63 428.91 419.49 428.12 1,387,844 -4.81(-1.11%)
Sep 22, 2022 442.41 443.88 431.03 432.93 970,714 -13.62(-3.05%)
Sep 21, 2022 453.06 467.42 446.50 446.56 797,558 -6.91(-1.52%)
Sep 20, 2022 450.51 457.95 448.95 453.47 923,768 -8.98(-1.94%)
Sep 19, 2022 451.20 464.30 451.20 462.45 658,588 +3.79(+0.83%)
Sep 16, 2022 453.54 463.51 451.45 458.66 931,353 +1.57(+0.34%)
Sep 15, 2022 463.85 469.57 454.39 457.09 869,329 -12.22(-2.60%)
Sep 14, 2022 468.20 472.68 462.44 469.31 676,157 +6.87(+1.49%)
Sep 13, 2022 475.10 479.44 460.00 462.44 1,210,418 -33.21(-6.70%)
Sep 12, 2022 497.45 501.61 490.47 495.65 1,060,586 +3.86(+0.78%)
Sep 09, 2022 486.41 493.93 486.19 491.79 1,032,144 +17.92(+3.78%)
Sep 08, 2022 456.89 474.50 455.64 473.88 960,947 +5.96(+1.27%)
Sep 07, 2022 460.27 472.13 457.04 467.92 759,416 +6.64(+1.44%)
Sep 06, 2022 460.73 469.11 453.80 461.28 1,015,379 +2.68(+0.58%)
Sep 02, 2022 471.04 477.95 457.44 458.60 1,166,898 -2.68(-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.