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 )

954.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 31, 2022 574.72 574.94 563.18 566.56 836,430 -6.97(-1.22%)
May 27, 2022 562.97 574.01 562.44 573.53 858,517 +22.92(+4.16%)
May 26, 2022 533.25 552.99 532.21 550.62 949,633 +11.79(+2.19%)
May 25, 2022 532.55 542.54 528.95 538.83 858,398 +1.62(+0.30%)
May 24, 2022 546.19 548.14 533.47 537.21 1,104,001 -8.04(-1.47%)
May 23, 2022 539.97 548.40 536.51 545.25 993,445 +21.40(+4.09%)
May 20, 2022 532.30 533.24 505.49 523.85 1,223,901 +6.73(+1.30%)
May 19, 2022 514.93 527.99 513.50 517.12 920,885 -2.26(-0.44%)
May 18, 2022 537.95 543.50 517.98 519.38 1,055,473 -32.77(-5.93%)
May 17, 2022 547.55 553.87 539.59 552.15 911,096 +26.23(+4.99%)
May 16, 2022 524.25 531.85 519.09 525.92 770,938 -13.14(-2.44%)
May 13, 2022 531.44 541.99 529.13 539.07 963,088 +25.52(+4.97%)
May 12, 2022 506.01 520.12 500.95 513.54 1,156,628 +1.04(+0.20%)
May 11, 2022 522.31 535.00 511.69 512.50 1,325,038 -2.04(-0.40%)
May 10, 2022 520.27 521.46 503.68 514.54 1,253,115 +10.53(+2.09%)
May 09, 2022 521.26 526.76 501.75 504.01 1,743,962 -37.69(-6.96%)
May 06, 2022 545.78 552.20 535.85 541.70 1,235,530 -12.95(-2.33%)
May 05, 2022 572.49 574.70 548.67 554.65 1,252,930 -27.99(-4.80%)
May 04, 2022 569.31 584.22 555.13 582.64 1,131,798 +21.59(+3.85%)
May 03, 2022 557.07 565.73 553.52 561.05 839,382 +3.43(+0.61%)
May 02, 2022 545.56 558.04 540.48 557.62 1,173,568 +7.15(+1.30%)
Apr 29, 2022 562.85 575.01 549.19 550.47 1,254,852 -26.14(-4.53%)
Apr 28, 2022 561.39 581.41 551.28 576.61 1,553,297 +32.87(+6.04%)
Apr 27, 2022 539.07 553.99 531.17 543.74 2,055,288 -3.47(-0.63%)
Apr 26, 2022 571.35 573.62 546.69 547.21 1,865,564 -38.46(-6.57%)
Apr 25, 2022 578.75 586.23 569.90 585.67 2,124,691 -7.61(-1.28%)
Apr 22, 2022 600.57 606.22 593.14 593.28 1,119,814 -12.08(-2.00%)
Apr 21, 2022 629.84 633.51 603.17 605.36 963,207 -13.60(-2.20%)
Apr 20, 2022 635.41 637.16 614.15 618.96 1,903,051 +16.36(+2.72%)
Apr 19, 2022 583.43 604.51 581.94 602.59 1,260,104 +11.30(+1.91%)
Apr 18, 2022 582.97 599.38 581.72 591.29 590,756 +7.53(+1.29%)
Apr 14, 2022 600.02 601.97 581.94 583.77 833,824 -14.54(-2.43%)
Apr 13, 2022 587.22 602.65 582.35 598.31 956,803 +18.32(+3.16%)
Apr 12, 2022 598.61 607.82 578.04 579.99 1,092,897 -3.65(-0.63%)
Apr 11, 2022 592.72 596.23 583.04 583.64 879,997 -12.88(-2.16%)
Apr 08, 2022 606.76 607.73 595.61 596.52 861,274 -14.03(-2.30%)
Apr 07, 2022 609.80 617.19 598.33 610.55 730,195 -3.13(-0.51%)
Apr 06, 2022 611.32 624.23 602.84 613.68 1,137,151 -17.53(-2.78%)
Apr 05, 2022 658.12 659.22 630.55 631.21 1,281,600 -33.56(-5.05%)
Apr 04, 2022 656.63 665.46 654.19 664.77 748,953 +12.79(+1.96%)
Apr 01, 2022 659.36 661.21 646.21 651.98 757,268 -0.20(-0.03%)
Mar 31, 2022 668.34 672.85 651.75 652.17 799,675 -16.24(-2.43%)
Mar 30, 2022 683.49 686.17 664.07 668.41 1,056,654 -24.00(-3.47%)
Mar 29, 2022 693.25 697.76 681.21 692.41 1,102,101 +13.97(+2.06%)
Mar 28, 2022 664.07 678.61 660.05 678.44 703,850 +6.66(+0.99%)
Mar 25, 2022 674.17 674.46 656.44 671.78 794,086 -2.47(-0.37%)
Mar 24, 2022 650.49 674.26 647.56 674.25 1,205,027 +24.59(+3.78%)
Mar 23, 2022 653.02 663.35 647.95 649.66 1,023,078 -22.83(-3.39%)
Mar 22, 2022 671.77 681.63 669.13 672.49 1,138,016 +5.69(+0.85%)
Mar 21, 2022 662.22 667.27 653.22 666.80 1,324,198 +2.98(+0.45%)
Mar 18, 2022 633.93 667.28 632.13 663.82 1,730,668 +25.15(+3.94%)
Mar 17, 2022 627.96 640.92 624.39 638.67 875,301 +3.39(+0.53%)
Mar 16, 2022 606.78 635.64 602.59 635.28 1,858,837 +52.66(+9.04%)
Mar 15, 2022 577.96 584.08 570.09 582.62 1,579,844 +18.70(+3.32%)
Mar 14, 2022 585.41 587.31 563.69 563.93 1,660,654 -8.10(-1.42%)
Mar 11, 2022 599.52 600.49 571.08 572.03 838,777 -14.06(-2.40%)
Mar 10, 2022 585.40 594.20 582.12 586.09 753,027 -20.59(-3.39%)
Mar 09, 2022 594.78 612.21 580.97 606.68 1,631,701 +47.16(+8.43%)
Mar 08, 2022 560.54 579.48 545.59 559.52 1,476,452 -1.27(-0.23%)
Mar 07, 2022 602.83 605.97 560.22 560.79 1,670,198 -19.51(-3.36%)
Mar 04, 2022 589.46 595.04 567.90 580.30 2,074,699 -35.61(-5.78%)
Mar 03, 2022 636.64 638.28 612.40 615.91 1,043,272 -24.00(-3.75%)
Mar 02, 2022 627.43 642.88 623.05 639.91 1,060,453 +20.66(+3.34%)
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.