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 )

872.47 -37.30 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2022 533.50 539.04 529.47 539.02 712,904 -4.94(-0.91%)
Dec 29, 2022 533.84 547.81 532.80 543.97 852,453 +19.56(+3.73%)
Dec 28, 2022 529.40 534.43 521.81 524.41 618,022 -5.46(-1.03%)
Dec 27, 2022 538.62 539.06 529.21 529.87 813,425 -14.00(-2.57%)
Dec 23, 2022 539.43 544.55 535.15 543.87 611,304 -4.52(-0.82%)
Dec 22, 2022 563.28 563.28 539.36 548.39 1,375,984 -24.86(-4.34%)
Dec 21, 2022 561.32 576.01 559.58 573.24 807,955 +17.75(+3.19%)
Dec 20, 2022 554.59 561.21 553.51 555.50 856,614 -5.38(-0.96%)
Dec 19, 2022 566.24 568.01 555.02 560.87 919,020 -5.63(-0.99%)
Dec 16, 2022 569.41 577.78 558.04 566.51 2,129,224 -11.86(-2.05%)
Dec 15, 2022 594.80 596.57 576.31 578.36 1,441,021 -29.12(-4.79%)
Dec 14, 2022 614.03 618.23 601.63 607.48 1,182,854 -12.24(-1.98%)
Dec 13, 2022 634.23 634.61 609.17 619.72 1,352,054 +18.03(+3.00%)
Dec 12, 2022 588.75 601.61 587.69 601.69 830,405 +12.12(+2.06%)
Dec 09, 2022 594.79 602.86 588.29 589.57 882,660 -9.07(-1.51%)
Dec 08, 2022 583.83 601.17 579.66 598.63 1,032,553 +5.47(+0.92%)
Dec 07, 2022 584.15 595.78 582.65 593.17 885,787 +8.19(+1.40%)
Dec 06, 2022 595.29 596.22 578.84 584.98 850,390 -7.63(-1.29%)
Dec 05, 2022 596.87 598.90 585.31 592.62 885,598 -4.85(-0.81%)
Dec 02, 2022 592.13 599.18 588.88 597.47 729,677 -5.47(-0.91%)
Dec 01, 2022 603.39 608.17 593.18 602.94 1,262,875 +3.10(+0.52%)
Nov 30, 2022 577.34 600.13 569.09 599.85 1,590,819 +28.90(+5.06%)
Nov 29, 2022 576.14 579.01 568.92 570.95 569,991 -4.46(-0.77%)
Nov 28, 2022 585.70 589.99 572.52 575.40 1,070,736 -8.38(-1.44%)
Nov 25, 2022 588.81 589.76 583.79 583.79 414,528 -11.85(-1.99%)
Nov 23, 2022 587.08 601.70 587.08 595.63 887,038 +7.54(+1.28%)
Nov 22, 2022 573.80 588.41 566.41 588.10 1,096,482 +15.70(+2.74%)
Nov 21, 2022 573.29 575.85 567.27 572.39 861,054 -12.70(-2.17%)
Nov 18, 2022 591.46 591.77 576.84 585.09 1,130,962 +4.07(+0.70%)
Nov 17, 2022 561.22 582.42 561.21 581.02 931,633 +12.16(+2.14%)
Nov 16, 2022 575.58 576.00 566.00 568.85 1,437,926 -20.49(-3.48%)
Nov 15, 2022 598.50 600.04 578.56 589.34 1,690,735 +19.38(+3.40%)
Nov 14, 2022 566.96 582.27 566.07 569.96 1,830,289 +1.36(+0.24%)
Nov 11, 2022 553.15 570.75 550.89 568.60 2,010,150 +15.44(+2.79%)
Nov 10, 2022 524.27 554.18 513.27 553.16 3,565,586 +70.36(+14.57%)
Nov 09, 2022 487.78 497.36 482.26 482.80 1,320,137 -13.94(-2.81%)
Nov 08, 2022 491.47 499.11 484.38 496.74 2,347,615 +19.93(+4.18%)
Nov 07, 2022 468.37 478.83 463.22 476.81 1,448,668 +14.20(+3.07%)
Nov 04, 2022 456.06 463.22 448.15 462.61 1,609,672 +28.67(+6.61%)
Nov 03, 2022 434.80 440.68 431.17 433.94 1,638,996 -5.00(-1.14%)
Nov 02, 2022 462.26 438.87 438.94 1,924,147 -28.57(-6.11%)
Nov 01, 2022 475.37 475.66 465.03 467.50 773,128 +2.91(+0.63%)
Oct 31, 2022 471.10 472.91 463.84 464.59 1,081,439 -16.48(-3.43%)
Oct 28, 2022 462.08 481.75 461.12 481.08 1,460,281 +14.53(+3.11%)
Oct 27, 2022 474.11 481.49 466.14 466.55 1,093,329 -9.52(-2.00%)
Oct 26, 2022 468.06 487.98 466.39 476.07 1,911,724 -1.89(-0.40%)
Oct 25, 2022 470.56 487.54 470.43 477.96 2,081,028 +12.82(+2.76%)
Oct 24, 2022 462.64 468.20 451.99 465.13 2,429,474 +10.56(+2.32%)
Oct 21, 2022 433.18 455.21 430.45 454.57 2,803,061 +24.55(+5.71%)
Oct 20, 2022 424.11 441.48 421.68 430.03 2,126,009 +13.03(+3.12%)
Oct 19, 2022 409.00 424.69 403.59 417.00 2,475,043 +24.62(+6.27%)
Oct 18, 2022 400.63 402.39 386.68 392.38 1,345,886 +6.66(+1.73%)
Oct 17, 2022 387.93 392.98 382.39 385.72 1,439,928 +12.87(+3.45%)
Oct 14, 2022 397.68 398.90 372.33 372.85 1,757,392 -25.84(-6.48%)
Oct 13, 2022 358.86 403.92 357.13 398.68 2,828,868 +6.95(+1.77%)
Oct 12, 2022 397.12 398.22 390.92 391.73 1,298,685 -1.21(-0.31%)
Oct 11, 2022 405.69 405.81 387.48 392.94 2,078,299 -21.96(-5.29%)
Oct 10, 2022 426.72 426.88 409.46 414.90 1,406,819 -12.17(-2.85%)
Oct 07, 2022 439.10 441.29 425.57 427.06 1,436,237 -27.42(-6.03%)
Oct 06, 2022 457.58 466.32 453.84 454.48 941,328 -7.03(-1.52%)
Oct 05, 2022 449.37 466.89 445.54 461.51 1,213,501 +4.11(+0.90%)
Oct 04, 2022 453.57 460.01 448.23 457.40 1,987,305 +32.88(+7.74%)
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.