Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 578.54 601.38 570.27 601.09 1,587,517 +28.96(+5.06%)
Nov 29, 2022 577.34 580.22 570.10 572.13 568,808 -4.47(-0.77%)
Nov 28, 2022 586.92 591.22 573.71 576.60 1,068,513 -8.40(-1.44%)
Nov 25, 2022 590.03 590.99 585.00 585.00 413,668 -11.87(-1.99%)
Nov 23, 2022 588.30 602.95 588.30 596.87 885,197 +7.55(+1.28%)
Nov 22, 2022 575.00 589.64 567.59 589.32 1,094,206 +15.74(+2.74%)
Nov 21, 2022 574.49 577.04 568.45 573.59 859,267 -12.72(-2.17%)
Nov 18, 2022 592.69 593.00 578.04 586.31 1,128,615 +4.08(+0.70%)
Nov 17, 2022 562.39 583.63 562.38 582.22 929,699 +12.19(+2.14%)
Nov 16, 2022 576.78 577.20 567.17 570.04 1,434,941 -20.53(-3.48%)
Nov 15, 2022 599.74 601.29 579.76 590.57 1,687,226 +19.42(+3.40%)
Nov 14, 2022 568.14 583.48 567.24 571.14 1,826,490 +1.36(+0.24%)
Nov 11, 2022 554.30 571.93 552.04 569.78 2,005,978 +15.47(+2.79%)
Nov 10, 2022 525.36 555.33 514.34 554.31 3,558,185 +70.51(+14.57%)
Nov 09, 2022 488.80 498.39 483.26 483.81 1,317,397 -13.97(-2.81%)
Nov 08, 2022 492.49 500.14 485.39 497.77 2,342,742 +19.97(+4.18%)
Nov 07, 2022 469.34 479.83 464.18 477.81 1,445,661 +14.23(+3.07%)
Nov 04, 2022 457.01 464.18 449.08 463.57 1,606,331 +28.73(+6.61%)
Nov 03, 2022 435.71 441.60 432.07 434.84 1,635,594 -5.01(-1.14%)
Nov 02, 2022 463.22 439.78 439.85 1,920,154 -28.63(-6.11%)
Nov 01, 2022 476.36 476.65 465.99 468.48 771,524 +2.92(+0.63%)
Oct 31, 2022 472.08 473.90 464.80 465.56 1,079,195 -16.52(-3.43%)
Oct 28, 2022 463.04 482.76 462.08 482.08 1,457,251 +14.56(+3.11%)
Oct 27, 2022 475.10 482.49 467.11 467.52 1,091,060 -9.54(-2.00%)
Oct 26, 2022 469.04 488.99 467.36 477.06 1,907,756 -1.89(-0.40%)
Oct 25, 2022 471.54 488.55 471.40 478.95 2,076,708 +12.85(+2.76%)
Oct 24, 2022 463.60 469.18 452.93 466.10 2,424,432 +10.58(+2.32%)
Oct 21, 2022 434.08 456.16 431.34 455.52 2,797,243 +24.60(+5.71%)
Oct 20, 2022 424.99 442.40 422.55 430.92 2,121,596 +13.06(+3.12%)
Oct 19, 2022 409.85 425.58 404.43 417.86 2,469,906 +24.67(+6.27%)
Oct 18, 2022 401.46 403.23 387.48 393.20 1,343,093 +6.67(+1.73%)
Oct 17, 2022 388.73 393.80 383.18 386.52 1,436,940 +12.90(+3.45%)
Oct 14, 2022 398.51 399.73 373.10 373.62 1,753,744 -25.89(-6.48%)
Oct 13, 2022 359.61 404.76 357.88 399.51 2,822,997 +6.97(+1.78%)
Oct 12, 2022 397.95 399.05 391.74 392.55 1,295,990 -1.21(-0.31%)
Oct 11, 2022 406.54 406.66 388.29 393.76 2,073,986 -22.00(-5.29%)
Oct 10, 2022 427.61 427.77 410.31 415.76 1,403,899 -12.19(-2.85%)
Oct 07, 2022 440.02 442.20 426.45 427.95 1,433,256 -27.47(-6.03%)
Oct 06, 2022 458.53 467.29 454.79 455.43 939,374 -7.05(-1.52%)
Oct 05, 2022 450.30 467.86 446.47 462.48 1,210,982 +4.12(+0.90%)
Oct 04, 2022 454.51 460.97 449.16 458.36 1,983,180 +32.94(+7.74%)
Oct 03, 2022 417.45 429.19 414.91 425.41 1,473,532 +16.09(+3.93%)
Sep 30, 2022 407.99 421.83 407.94 409.32 1,100,914 -12.25(-2.91%)
Sep 29, 2022 419.43 422.48 413.14 421.57 1,158,319 -13.25(-3.05%)
Sep 28, 2022 419.95 436.98 417.02 434.82 971,073 +7.82(+1.83%)
Sep 27, 2022 432.48 436.08 420.31 427.00 889,044 +2.44(+0.58%)
Sep 26, 2022 427.79 434.37 422.89 424.55 1,180,861 -5.25(-1.22%)
Sep 23, 2022 427.30 430.60 421.14 429.81 1,382,405 -4.83(-1.11%)
Sep 22, 2022 444.15 445.62 432.72 434.63 966,910 -13.68(-3.05%)
Sep 21, 2022 454.85 469.25 448.25 448.31 794,432 -6.94(-1.52%)
Sep 20, 2022 452.29 459.75 450.72 455.25 920,148 -9.02(-1.94%)
Sep 19, 2022 452.98 466.12 452.98 464.27 656,007 +3.80(+0.83%)
Sep 16, 2022 455.32 465.33 453.23 460.46 927,704 +1.58(+0.34%)
Sep 15, 2022 465.68 471.41 456.18 458.89 865,922 -12.27(-2.60%)
Sep 14, 2022 470.04 474.54 464.26 471.16 673,507 +6.90(+1.49%)
Sep 13, 2022 476.97 481.33 461.81 464.26 1,205,674 -33.34(-6.70%)
Sep 12, 2022 499.41 503.58 492.40 497.60 1,056,430 +3.87(+0.78%)
Sep 09, 2022 488.32 495.87 488.11 493.73 1,028,099 +17.99(+3.78%)
Sep 08, 2022 458.69 476.37 457.43 475.74 957,181 +5.98(+1.27%)
Sep 07, 2022 462.08 473.99 458.84 469.76 756,439 +6.66(+1.44%)
Sep 06, 2022 462.54 470.95 455.59 463.10 1,011,400 +2.69(+0.58%)
Sep 02, 2022 472.89 479.83 459.24 460.41 1,162,325 -2.69(-0.58%)
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.