Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

667.39 -16.51 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 667.20 678.12 666.68 667.39 1,249,662 -16.51(-2.41%)
Jan 26, 2023 681.90 684.94 667.82 683.90 1,591,820 +2.37(+0.35%)
Jan 25, 2023 656.96 683.02 655.02 681.53 1,568,193 +11.52(+1.72%)
Jan 24, 2023 666.72 673.04 659.92 670.01 1,064,310 -6.02(-0.89%)
Jan 23, 2023 658.05 676.28 656.85 676.03 1,819,363 +27.18(+4.19%)
Jan 20, 2023 638.09 650.60 634.20 648.85 1,036,430 +18.60(+2.95%)
Jan 19, 2023 654.61 655.68 627.02 630.25 1,532,854 -22.04(-3.38%)
Jan 18, 2023 673.52 676.11 651.54 652.29 1,151,390 -5.90(-0.90%)
Jan 17, 2023 651.10 662.98 651.10 658.19 902,293 -1.50(-0.23%)
Jan 13, 2023 649.33 660.74 648.73 659.69 649,674 +7.13(+1.09%)
Jan 12, 2023 651.44 656.28 634.84 652.56 1,321,918 +7.88(+1.22%)
Jan 11, 2023 635.55 645.14 633.30 644.68 806,127 +11.29(+1.78%)
Jan 10, 2023 622.63 633.78 621.61 633.39 872,558 +12.06(+1.94%)
Jan 09, 2023 613.99 632.39 612.80 621.33 1,348,012 +25.42(+4.27%)
Jan 06, 2023 575.33 598.68 567.28 595.91 1,025,981 +30.59(+5.41%)
Jan 05, 2023 565.38 573.55 562.55 565.32 710,880 -5.51(-0.97%)
Jan 04, 2023 570.80 575.51 561.06 570.83 1,086,879 +21.26(+3.87%)
Jan 03, 2023 561.28 564.15 545.77 549.57 675,149 +3.11(+0.57%)
Dec 30, 2022 540.86 546.48 536.77 546.46 703,205 -5.01(-0.91%)
Dec 29, 2022 541.20 555.37 540.15 551.47 840,855 +19.83(+3.73%)
Dec 28, 2022 536.70 541.80 529.01 531.64 609,614 -5.54(-1.03%)
Dec 27, 2022 546.05 546.50 536.51 537.18 802,358 -14.19(-2.57%)
Dec 23, 2022 546.87 552.07 542.53 551.37 602,987 -4.58(-0.82%)
Dec 22, 2022 571.05 571.05 546.80 555.95 1,357,263 -25.20(-4.34%)
Dec 21, 2022 569.06 583.96 567.30 581.15 796,963 +17.99(+3.19%)
Dec 20, 2022 562.24 568.96 561.15 563.16 844,960 -5.45(-0.96%)
Dec 19, 2022 574.05 575.85 562.67 568.61 906,517 -5.71(-0.99%)
Dec 16, 2022 577.26 585.75 565.74 574.32 2,100,255 -12.02(-2.05%)
Dec 15, 2022 603.00 604.80 584.26 586.34 1,421,415 -29.52(-4.79%)
Dec 14, 2022 622.50 626.75 609.93 615.86 1,166,761 -12.41(-1.98%)
Dec 13, 2022 642.98 643.36 617.57 628.27 1,333,659 +18.28(+3.00%)
Dec 12, 2022 596.87 609.91 595.80 609.99 819,107 +12.29(+2.06%)
Dec 09, 2022 602.99 611.17 596.40 597.70 870,651 -9.19(-1.51%)
Dec 08, 2022 591.88 609.46 587.66 606.89 1,018,505 +5.54(+0.92%)
Dec 07, 2022 592.21 604.00 590.69 601.35 873,736 +8.30(+1.40%)
Dec 06, 2022 603.50 604.45 586.82 593.05 838,820 -7.74(-1.29%)
Dec 05, 2022 605.10 607.16 593.38 600.79 873,549 -4.92(-0.81%)
Dec 02, 2022 600.30 607.45 597.00 605.71 719,750 -5.55(-0.91%)
Dec 01, 2022 611.71 616.56 601.36 611.26 1,245,693 +3.14(+0.52%)
Nov 30, 2022 585.30 608.41 576.94 608.12 1,569,175 +29.30(+5.06%)
Nov 29, 2022 584.09 587.00 576.77 578.82 562,236 -4.52(-0.77%)
Nov 28, 2022 593.78 598.13 580.42 583.34 1,056,168 -8.50(-1.44%)
Nov 25, 2022 596.93 597.90 591.84 591.84 408,889 -12.01(-1.99%)
Nov 23, 2022 595.18 610.00 595.18 603.85 874,970 +7.64(+1.28%)
Nov 22, 2022 581.72 596.53 574.23 596.21 1,081,564 +15.92(+2.74%)
Nov 21, 2022 581.20 583.79 575.10 580.29 849,339 -12.87(-2.17%)
Nov 18, 2022 599.62 599.93 584.80 593.16 1,115,575 +4.13(+0.70%)
Nov 17, 2022 568.96 590.45 568.95 589.03 918,958 +12.33(+2.14%)
Nov 16, 2022 583.52 583.95 573.80 576.70 1,418,362 -20.77(-3.48%)
Nov 15, 2022 606.75 608.32 586.54 597.47 1,667,732 +19.65(+3.40%)
Nov 14, 2022 574.78 590.30 573.88 577.82 1,805,387 +1.38(+0.24%)
Nov 11, 2022 560.78 578.62 558.49 576.44 1,982,801 +15.65(+2.79%)
Nov 10, 2022 531.50 561.82 520.36 560.79 3,517,074 +71.33(+14.57%)
Nov 09, 2022 494.51 504.22 488.91 489.46 1,302,176 -14.13(-2.81%)
Nov 08, 2022 498.25 505.99 491.06 503.59 2,315,674 +20.20(+4.18%)
Nov 07, 2022 474.83 485.44 469.61 483.39 1,428,958 +14.40(+3.07%)
Nov 04, 2022 462.35 469.61 454.33 468.99 1,587,772 +29.07(+6.61%)
Nov 03, 2022 440.80 446.76 437.12 439.92 1,616,697 -5.07(-1.14%)
Nov 02, 2022 468.64 444.92 444.99 1,897,968 -28.96(-6.11%)
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.