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 )

907.61 -69.31 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 551.97 567.18 550.06 564.75 1,235,236 +13.50(+2.45%)
Jul 28, 2022 538.55 551.47 531.63 551.25 1,243,017 +14.28(+2.66%)
Jul 27, 2022 524.61 540.57 523.60 536.96 1,130,025 +21.64(+4.20%)
Jul 26, 2022 519.14 520.70 509.79 515.32 1,046,535 -14.55(-2.75%)
Jul 25, 2022 526.38 534.49 523.14 529.87 1,214,091 +4.63(+0.88%)
Jul 22, 2022 533.25 537.62 520.30 525.24 1,484,960 -7.88(-1.48%)
Jul 21, 2022 521.05 534.07 515.75 533.12 2,320,569 +27.38(+5.41%)
Jul 20, 2022 484.58 508.04 482.32 505.74 2,333,781 +15.79(+3.22%)
Jul 19, 2022 476.69 492.46 475.88 489.95 1,438,386 +24.46(+5.25%)
Jul 18, 2022 475.45 478.61 462.56 465.49 1,056,739 -2.11(-0.45%)
Jul 15, 2022 457.54 467.75 452.74 467.60 1,658,441 +18.41(+4.10%)
Jul 14, 2022 434.74 451.13 427.22 449.19 1,093,735 +9.72(+2.21%)
Jul 13, 2022 423.21 444.31 422.05 439.46 1,070,390 +12.31(+2.88%)
Jul 12, 2022 433.13 436.95 424.60 427.16 862,402 -4.49(-1.04%)
Jul 11, 2022 441.97 442.57 430.52 431.65 759,199 -13.66(-3.07%)
Jul 08, 2022 437.11 447.62 433.22 445.31 752,094 +1.03(+0.23%)
Jul 07, 2022 431.36 445.16 431.25 444.27 1,424,853 +22.63(+5.37%)
Jul 06, 2022 425.94 430.20 418.17 421.64 1,489,657 -3.46(-0.81%)
Jul 05, 2022 412.12 425.74 405.71 425.10 2,826,693 -17.14(-3.87%)
Jul 01, 2022 447.62 450.23 435.97 442.24 1,597,142 -25.61(-5.47%)
Jun 30, 2022 466.15 476.45 456.29 467.85 880,876 -8.59(-1.80%)
Jun 29, 2022 482.81 485.37 473.88 476.44 861,993 -5.69(-1.18%)
Jun 28, 2022 499.48 502.79 481.28 482.13 861,755 -17.33(-3.47%)
Jun 27, 2022 506.28 508.32 497.12 499.46 708,483 -7.10(-1.40%)
Jun 24, 2022 490.63 506.85 489.89 506.56 923,408 +29.26(+6.13%)
Jun 23, 2022 475.73 479.18 468.02 477.31 751,814 +0.00(+0.00%)
Jun 22, 2022 478.23 488.26 474.30 477.31 860,961 -8.70(-1.79%)
Jun 21, 2022 480.73 489.44 480.23 486.01 1,099,953 +20.64(+4.44%)
Jun 17, 2022 459.61 470.54 454.06 465.36 1,355,405 +5.11(+1.11%)
Jun 16, 2022 471.66 475.88 457.64 460.25 1,243,549 -36.55(-7.36%)
Jun 15, 2022 490.95 503.56 485.66 496.80 856,028 +13.92(+2.88%)
Jun 14, 2022 485.46 490.20 476.27 482.88 982,002 -2.37(-0.49%)
Jun 13, 2022 489.64 494.02 483.32 485.25 1,418,839 -27.64(-5.39%)
Jun 10, 2022 523.08 526.16 510.63 512.88 945,114 -20.37(-3.82%)
Jun 09, 2022 549.97 555.11 533.20 533.25 669,971 -24.61(-4.41%)
Jun 08, 2022 563.92 568.20 553.03 557.86 616,080 -9.41(-1.66%)
Jun 07, 2022 555.19 568.26 553.63 567.27 487,228 +5.23(+0.93%)
Jun 06, 2022 569.83 573.61 559.82 562.04 491,493 +7.90(+1.43%)
Jun 03, 2022 557.59 560.23 551.42 554.14 540,099 -16.61(-2.91%)
Jun 02, 2022 554.89 571.51 553.32 570.74 680,680 +16.59(+2.99%)
Jun 01, 2022 567.69 569.97 547.60 554.15 551,591 -12.42(-2.19%)
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%)
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.