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 )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2023 641.17 650.66 637.31 650.64 813,930 +10.37(+1.62%)
Jan 30, 2023 639.97 648.09 637.63 640.28 1,228,341 -16.82(-2.56%)
Jan 27, 2023 656.91 667.66 656.39 657.09 1,269,243 -16.25(-2.41%)
Jan 26, 2023 671.38 674.37 657.52 673.35 1,616,763 +2.33(+0.35%)
Jan 25, 2023 646.83 672.48 644.91 671.01 1,592,766 +11.34(+1.72%)
Jan 24, 2023 656.43 662.66 649.74 659.67 1,080,987 -5.93(-0.89%)
Jan 23, 2023 647.90 665.85 646.72 665.60 1,847,871 +26.76(+4.19%)
Jan 20, 2023 628.25 640.56 624.42 638.84 1,052,670 +18.31(+2.95%)
Jan 19, 2023 644.51 645.56 617.35 620.53 1,556,897 -21.70(-3.38%)
Jan 18, 2023 663.13 665.68 641.49 642.23 1,169,431 -5.81(-0.90%)
Jan 17, 2023 641.05 652.75 641.05 648.04 916,431 -1.48(-0.23%)
Jan 13, 2023 639.31 650.55 638.72 649.51 659,854 +7.02(+1.09%)
Jan 12, 2023 641.39 646.16 625.05 642.49 1,342,632 +7.76(+1.22%)
Jan 11, 2023 625.75 635.19 623.53 634.73 818,758 +11.12(+1.78%)
Jan 10, 2023 613.02 624.00 612.02 623.62 886,240 +11.87(+1.94%)
Jan 09, 2023 604.52 622.63 603.35 611.74 1,369,134 +25.03(+4.27%)
Jan 06, 2023 566.45 589.45 558.53 586.72 1,042,057 +30.12(+5.41%)
Jan 05, 2023 556.66 564.70 553.87 556.60 722,019 -5.43(-0.97%)
Jan 04, 2023 561.99 566.63 552.40 562.02 1,103,910 +20.93(+3.87%)
Jan 03, 2023 552.62 555.45 537.35 541.09 685,728 +3.06(+0.57%)
Dec 30, 2022 532.52 538.05 528.49 538.03 714,223 -4.93(-0.91%)
Dec 29, 2022 532.85 546.80 531.82 542.96 854,030 +19.52(+3.73%)
Dec 28, 2022 528.42 533.44 520.85 523.44 619,166 -5.45(-1.03%)
Dec 27, 2022 537.63 538.07 528.23 528.89 814,930 -13.97(-2.57%)
Dec 23, 2022 538.43 543.55 534.16 542.86 612,435 -4.51(-0.82%)
Dec 22, 2022 562.24 562.24 538.36 547.37 1,378,530 -24.81(-4.34%)
Dec 21, 2022 560.28 574.95 558.55 572.18 809,451 +17.71(+3.19%)
Dec 20, 2022 553.57 560.18 552.49 554.47 858,200 -5.37(-0.96%)
Dec 19, 2022 565.19 566.97 553.99 559.84 920,721 -5.62(-0.99%)
Dec 16, 2022 568.35 576.71 557.01 565.46 2,133,165 -11.84(-2.05%)
Dec 15, 2022 593.70 595.47 575.25 577.29 1,443,688 -29.07(-4.79%)
Dec 14, 2022 612.90 617.09 600.52 606.36 1,185,043 -12.22(-1.98%)
Dec 13, 2022 633.06 633.43 608.04 618.58 1,354,557 +18.00(+3.00%)
Dec 12, 2022 587.66 600.50 586.61 600.58 831,942 +12.10(+2.06%)
Dec 09, 2022 593.69 601.74 587.20 588.48 884,293 -9.05(-1.51%)
Dec 08, 2022 582.75 600.06 578.59 597.53 1,034,464 +5.46(+0.92%)
Dec 07, 2022 583.07 594.68 581.58 592.07 887,427 +8.17(+1.40%)
Dec 06, 2022 594.19 595.12 577.77 583.90 851,964 -7.62(-1.29%)
Dec 05, 2022 595.76 597.79 584.23 591.52 887,237 -4.84(-0.81%)
Dec 02, 2022 591.04 598.08 587.79 596.37 731,028 -5.47(-0.91%)
Dec 01, 2022 602.27 607.05 592.08 601.83 1,265,212 +3.09(+0.52%)
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%)
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.