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 (%)
Sep 30, 2022 406.39 420.18 406.34 407.71 1,105,245 -12.20(-2.91%)
Sep 29, 2022 417.79 420.83 411.52 419.92 1,162,876 -13.20(-3.05%)
Sep 28, 2022 418.31 435.27 415.39 433.12 974,894 +7.79(+1.83%)
Sep 27, 2022 430.78 434.38 418.66 425.32 892,542 +2.43(+0.58%)
Sep 26, 2022 426.11 432.67 421.23 422.89 1,185,507 -5.23(-1.22%)
Sep 23, 2022 425.63 428.91 419.49 428.12 1,387,844 -4.81(-1.11%)
Sep 22, 2022 442.41 443.88 431.03 432.93 970,714 -13.62(-3.05%)
Sep 21, 2022 453.06 467.42 446.50 446.56 797,558 -6.91(-1.52%)
Sep 20, 2022 450.51 457.95 448.95 453.47 923,768 -8.98(-1.94%)
Sep 19, 2022 451.20 464.30 451.20 462.45 658,588 +3.79(+0.83%)
Sep 16, 2022 453.54 463.51 451.45 458.66 931,353 +1.57(+0.34%)
Sep 15, 2022 463.85 469.57 454.39 457.09 869,329 -12.22(-2.60%)
Sep 14, 2022 468.20 472.68 462.44 469.31 676,157 +6.87(+1.49%)
Sep 13, 2022 475.10 479.44 460.00 462.44 1,210,418 -33.21(-6.70%)
Sep 12, 2022 497.45 501.61 490.47 495.65 1,060,586 +3.86(+0.78%)
Sep 09, 2022 486.41 493.93 486.19 491.79 1,032,144 +17.92(+3.78%)
Sep 08, 2022 456.89 474.50 455.64 473.88 960,947 +5.96(+1.27%)
Sep 07, 2022 460.27 472.13 457.04 467.92 759,416 +6.64(+1.44%)
Sep 06, 2022 460.73 469.11 453.80 461.28 1,015,379 +2.68(+0.58%)
Sep 02, 2022 471.04 477.95 457.44 458.60 1,166,898 -2.68(-0.58%)
Sep 01, 2022 469.13 470.21 452.42 461.28 1,696,511 -19.65(-4.09%)
Aug 31, 2022 491.64 492.36 477.75 480.93 952,667 -3.02(-0.62%)
Aug 30, 2022 497.24 498.32 478.49 483.96 1,025,249 -6.73(-1.37%)
Aug 29, 2022 497.01 501.95 490.22 490.69 768,255 -9.88(-1.97%)
Aug 26, 2022 529.63 529.81 499.42 500.56 1,252,778 -29.25(-5.52%)
Aug 25, 2022 512.76 530.29 512.17 529.82 772,574 +14.04(+2.72%)
Aug 24, 2022 513.25 520.83 512.13 515.78 493,898 -0.31(-0.06%)
Aug 23, 2022 510.44 519.62 509.91 516.09 603,864 +5.58(+1.09%)
Aug 22, 2022 519.56 521.09 509.08 510.51 810,474 -24.73(-4.62%)
Aug 19, 2022 546.95 548.58 534.42 535.24 809,516 -15.75(-2.86%)
Aug 18, 2022 547.03 555.53 545.09 550.98 591,502 +3.95(+0.72%)
Aug 17, 2022 548.82 555.59 541.76 547.03 679,174 -9.23(-1.66%)
Aug 16, 2022 555.99 561.81 548.73 556.26 710,033 -8.11(-1.44%)
Aug 15, 2022 558.65 567.00 557.45 564.37 797,784 -1.00(-0.18%)
Aug 12, 2022 552.28 567.36 551.79 565.37 826,751 +13.30(+2.41%)
Aug 11, 2022 555.34 563.80 550.80 552.07 848,780 -3.57(-0.64%)
Aug 10, 2022 548.45 555.68 540.35 555.64 1,097,676 +24.69(+4.65%)
Aug 09, 2022 540.97 542.15 523.93 530.96 1,159,848 -31.26(-5.56%)
Aug 08, 2022 567.37 571.85 554.60 562.22 713,781 -4.49(-0.79%)
Aug 05, 2022 561.12 568.92 555.58 566.71 783,709 -10.94(-1.89%)
Aug 04, 2022 572.45 581.85 570.42 577.64 692,595 +5.89(+1.03%)
Aug 03, 2022 558.18 575.48 557.45 571.75 843,237 +17.88(+3.23%)
Aug 02, 2022 550.42 560.97 547.16 553.87 894,673 -12.29(-2.17%)
Aug 01, 2022 561.35 570.96 557.14 566.16 914,310 +3.63(+0.65%)
Jul 29, 2022 549.81 564.96 547.90 562.53 1,240,102 +13.45(+2.45%)
Jul 28, 2022 536.44 549.31 529.55 549.08 1,247,914 +14.23(+2.66%)
Jul 27, 2022 522.55 538.45 521.55 534.85 1,134,477 +21.55(+4.20%)
Jul 26, 2022 517.10 518.66 507.79 513.30 1,050,658 -14.49(-2.75%)
Jul 25, 2022 524.32 532.40 521.09 527.79 1,218,874 +4.61(+0.88%)
Jul 22, 2022 531.16 535.51 518.26 523.18 1,490,810 -7.84(-1.48%)
Jul 21, 2022 519.01 531.98 513.72 531.03 2,329,711 +27.27(+5.41%)
Jul 20, 2022 482.68 506.05 480.43 503.75 2,342,975 +15.73(+3.22%)
Jul 19, 2022 474.82 490.52 474.01 488.03 1,444,052 +24.36(+5.25%)
Jul 18, 2022 473.58 476.74 460.74 463.66 1,060,902 -2.11(-0.45%)
Jul 15, 2022 455.74 465.91 450.96 465.77 1,664,974 +18.34(+4.10%)
Jul 14, 2022 433.03 449.37 425.54 447.43 1,098,043 +9.69(+2.21%)
Jul 13, 2022 421.55 442.57 420.40 437.74 1,074,606 +12.26(+2.88%)
Jul 12, 2022 431.43 435.23 422.93 425.48 865,800 -4.48(-1.04%)
Jul 11, 2022 440.24 440.83 428.83 429.96 762,190 -13.60(-3.07%)
Jul 08, 2022 435.39 445.86 431.52 443.56 755,057 +1.03(+0.23%)
Jul 07, 2022 429.66 443.41 429.55 442.53 1,430,467 +22.54(+5.37%)
Jul 06, 2022 424.27 428.52 416.53 419.99 1,495,526 -3.45(-0.81%)
Jul 05, 2022 410.50 424.07 404.12 423.43 2,837,828 -17.07(-3.87%)
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.