Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

918.97 +16.46 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 595.82 598.28 589.77 594.98 1,026,884 +9.87(+1.69%)
Oct 30, 2023 588.98 590.65 578.76 585.12 754,119 -1.11(-0.19%)
Oct 27, 2023 591.07 592.16 583.58 586.23 824,755 +1.79(+0.31%)
Oct 26, 2023 589.31 595.17 581.82 584.44 1,117,492 +4.83(+0.83%)
Oct 25, 2023 593.63 594.37 577.85 579.61 1,330,871 -17.30(-2.90%)
Oct 24, 2023 586.85 598.91 585.86 596.91 1,342,337 +12.88(+2.20%)
Oct 23, 2023 573.92 589.71 570.19 584.03 910,380 +7.64(+1.33%)
Oct 20, 2023 585.18 588.50 574.60 576.39 1,041,782 -7.58(-1.30%)
Oct 19, 2023 596.60 600.68 581.12 583.97 1,484,831 +4.45(+0.77%)
Oct 18, 2023 578.06 588.01 570.19 579.52 2,416,665 -25.22(-4.17%)
Oct 17, 2023 587.11 606.45 583.19 604.74 1,544,894 +4.80(+0.80%)
Oct 16, 2023 597.20 602.18 594.18 599.94 1,181,061 +4.02(+0.68%)
Oct 13, 2023 607.43 608.29 593.52 595.92 1,105,661 -16.90(-2.76%)
Oct 12, 2023 605.74 620.20 605.74 612.82 1,628,299 +10.50(+1.74%)
Oct 11, 2023 597.51 602.32 594.18 602.32 987,831 +4.01(+0.67%)
Oct 10, 2023 596.34 602.92 594.52 598.30 1,093,731 +10.71(+1.82%)
Oct 09, 2023 583.89 587.93 578.69 587.59 743,011 -5.95(-1.00%)
Oct 06, 2023 580.06 596.65 573.91 593.54 1,048,940 +15.57(+2.69%)
Oct 05, 2023 579.97 582.85 571.72 577.97 870,768 -9.11(-1.55%)
Oct 04, 2023 580.44 588.06 576.75 587.08 1,334,074 +20.13(+3.55%)
Oct 03, 2023 571.27 575.98 563.94 566.95 1,116,125 -11.51(-1.99%)
Oct 02, 2023 579.63 583.86 572.67 578.46 816,567 -6.44(-1.10%)
Sep 29, 2023 596.59 597.01 583.01 584.90 1,024,042 +7.96(+1.38%)
Sep 28, 2023 562.61 584.54 560.39 576.94 1,119,405 +6.08(+1.07%)
Sep 27, 2023 574.30 578.46 560.67 570.86 1,487,358 +1.81(+0.32%)
Sep 26, 2023 572.72 575.07 564.29 569.05 1,480,118 -13.33(-2.29%)
Sep 25, 2023 579.90 582.49 577.97 582.38 611,179 -0.96(-0.17%)
Sep 22, 2023 590.08 590.97 582.30 583.35 842,926 +4.95(+0.86%)
Sep 21, 2023 583.24 587.20 578.40 578.40 1,322,494 -7.71(-1.32%)
Sep 20, 2023 591.81 596.99 585.98 586.11 1,101,926 -3.87(-0.66%)
Sep 19, 2023 592.23 594.33 585.36 589.98 899,254 -3.93(-0.66%)
Sep 18, 2023 584.42 594.53 584.25 593.91 1,078,441 +1.06(+0.18%)
Sep 15, 2023 598.77 601.36 590.22 592.85 2,859,678 -25.08(-4.06%)
Sep 14, 2023 616.84 620.81 611.43 617.92 1,244,807 +4.82(+0.79%)
Sep 13, 2023 610.44 616.00 609.89 613.11 1,083,766 -1.74(-0.28%)
Sep 12, 2023 607.09 619.01 606.30 614.85 1,375,364 -8.85(-1.42%)
Sep 11, 2023 626.80 627.49 614.43 623.70 1,073,116 -0.15(-0.02%)
Sep 08, 2023 624.35 628.97 621.22 623.85 879,122 -9.87(-1.56%)
Sep 07, 2023 633.55 635.58 624.84 633.71 1,243,753 -28.07(-4.24%)
Sep 06, 2023 661.89 665.50 652.88 661.78 876,331 +2.46(+0.37%)
Sep 05, 2023 660.88 663.16 656.94 659.32 595,978 +1.03(+0.16%)
Sep 01, 2023 669.69 670.23 653.30 658.28 596,705 +1.98(+0.30%)
Aug 31, 2023 655.78 665.04 652.42 656.31 1,107,052 -8.97(-1.35%)
Aug 30, 2023 663.12 666.93 659.29 665.28 571,829 +2.04(+0.31%)
Aug 29, 2023 648.33 664.26 648.18 663.24 762,625 +8.47(+1.29%)
Aug 28, 2023 652.86 655.59 648.32 654.78 539,317 +7.93(+1.23%)
Aug 25, 2023 639.57 648.72 631.80 646.85 992,673 +3.17(+0.49%)
Aug 24, 2023 673.68 673.84 642.74 643.68 1,345,211 -29.11(-4.33%)
Aug 23, 2023 663.97 676.60 662.26 672.79 912,982 +9.54(+1.44%)
Aug 22, 2023 674.88 676.18 659.46 663.25 765,228 +4.97(+0.75%)
Aug 21, 2023 649.68 660.39 645.76 658.28 1,111,057 +7.14(+1.10%)
Aug 18, 2023 640.90 654.12 638.84 651.14 943,654 +10.92(+1.71%)
Aug 17, 2023 651.55 651.58 638.77 640.22 801,732 -2.09(-0.32%)
Aug 16, 2023 651.40 654.78 642.15 642.31 669,352 -5.23(-0.81%)
Aug 15, 2023 653.70 654.66 646.59 647.53 640,420 -14.75(-2.23%)
Aug 14, 2023 648.78 662.48 644.56 662.29 963,545 +4.74(+0.72%)
Aug 11, 2023 662.54 665.73 657.04 657.55 811,221 -15.93(-2.36%)
Aug 10, 2023 683.79 690.88 671.80 673.48 919,682 +5.29(+0.79%)
Aug 09, 2023 675.40 679.62 666.35 668.19 689,490 -6.84(-1.01%)
Aug 08, 2023 670.99 676.34 666.17 675.03 751,220 -13.96(-2.03%)
Aug 07, 2023 686.03 689.00 680.04 688.99 667,778 +15.28(+2.27%)
Aug 04, 2023 680.97 684.74 670.93 673.71 897,642 -2.95(-0.44%)
Aug 03, 2023 669.49 678.49 668.43 676.66 926,460 -2.04(-0.30%)
Aug 02, 2023 691.15 691.49 677.72 678.69 1,032,494 -25.49(-3.62%)
Aug 01, 2023 706.90 707.95 701.03 704.18 559,554 -6.07(-0.85%)
Jul 31, 2023 715.09 716.49 706.06 710.25 796,059 -1.94(-0.27%)
Jul 28, 2023 708.28 715.29 703.59 712.19 958,317 +10.16(+1.45%)
Jul 27, 2023 708.79 714.22 697.52 702.03 1,501,312 +23.62(+3.48%)
Jul 26, 2023 674.08 684.23 671.61 678.41 758,156 -2.97(-0.44%)
Jul 25, 2023 679.03 689.34 679.02 681.39 1,070,652 +2.80(+0.41%)
Jul 24, 2023 679.11 682.83 674.99 678.59 1,155,407 -8.80(-1.28%)
Jul 21, 2023 689.33 691.86 683.34 687.40 2,624,987 +17.08(+2.55%)
Jul 20, 2023 691.00 691.81 667.55 670.31 2,943,227 -39.31(-5.54%)
Jul 19, 2023 732.84 736.44 707.00 709.62 2,426,076 -40.90(-5.45%)
Jul 18, 2023 742.36 753.46 736.06 750.52 1,231,538 +2.52(+0.34%)
Jul 17, 2023 738.10 750.41 729.15 748.00 1,373,247 +0.47(+0.06%)
Jul 14, 2023 754.11 765.34 745.50 747.53 1,859,905 +3.25(+0.44%)
Jul 13, 2023 734.79 745.04 733.83 744.28 1,219,427 +25.66(+3.57%)
Jul 12, 2023 723.25 724.22 716.02 718.62 1,322,891 +19.69(+2.82%)
Jul 11, 2023 702.82 703.67 689.70 698.94 628,694 -4.79(-0.68%)
Jul 10, 2023 697.66 706.70 697.38 703.72 948,554 +12.98(+1.88%)
Jul 07, 2023 691.90 699.67 687.69 690.75 1,363,740 -2.55(-0.37%)
Jul 06, 2023 695.69 697.62 687.27 693.29 1,229,465 -16.22(-2.29%)
Jul 05, 2023 715.00 716.39 708.29 709.51 964,120 -18.05(-2.48%)
Jul 03, 2023 727.68 730.83 719.90 727.57 617,740 +9.05(+1.26%)
Jun 30, 2023 716.32 721.19 709.50 718.52 972,044 +1.39(+0.19%)
Jun 29, 2023 721.36 723.11 715.38 717.13 774,493 -0.83(-0.12%)
Jun 28, 2023 713.24 723.72 711.15 717.96 873,657 -0.88(-0.12%)
Jun 27, 2023 700.82 720.40 698.46 718.84 1,124,499 +24.63(+3.55%)
Jun 26, 2023 697.03 707.98 694.21 694.22 720,222 +2.33(+0.34%)
Jun 23, 2023 692.10 695.60 689.94 691.89 924,873 -19.35(-2.72%)
Jun 22, 2023 695.94 711.58 694.33 711.24 705,941 +10.02(+1.43%)
Jun 21, 2023 712.44 713.36 698.80 701.22 849,189 -13.00(-1.82%)
Jun 20, 2023 714.42 718.51 704.47 714.21 806,348 -1.46(-0.20%)
Jun 16, 2023 725.11 726.85 713.81 715.67 1,348,991 -16.66(-2.28%)
Jun 15, 2023 717.05 738.04 732.34 827,594 +82.98(+12.78%)
May 08, 2023 646.14 649.37 643.63 649.36 523,374 +4.63(+0.72%)
May 05, 2023 631.20 648.59 628.45 644.73 808,491 +15.14(+2.40%)
May 04, 2023 626.69 633.84 624.43 629.59 619,226 +0.31(+0.05%)
May 03, 2023 628.49 639.11 625.29 629.28 587,813 +0.68(+0.11%)
May 02, 2023 627.43 632.04 623.12 628.60 744,268 -1.14(-0.18%)
May 01, 2023 629.54 633.71 628.58 629.74 473,578 +0.20(+0.03%)
Apr 28, 2023 623.61 630.01 619.32 629.54 832,636 +7.53(+1.21%)
Apr 27, 2023 614.61 624.04 605.73 622.01 1,139,944 +19.91(+3.31%)
Apr 26, 2023 606.67 608.06 599.20 602.10 857,095 +3.30(+0.55%)
Apr 25, 2023 619.27 619.27 598.80 598.80 1,420,961 -21.37(-3.45%)
Apr 24, 2023 633.47 633.94 619.72 620.17 1,447,938 -7.01(-1.12%)
Apr 21, 2023 628.21 629.82 620.58 627.18 993,527 +0.89(+0.14%)
Apr 20, 2023 618.17 632.52 618.17 626.29 1,712,376 +9.86(+1.60%)
Apr 19, 2023 617.58 620.73 609.79 616.43 2,291,873 -19.50(-3.07%)
Apr 18, 2023 637.28 640.82 629.44 635.94 920,153 +4.24(+0.67%)
Apr 17, 2023 631.40 634.72 625.01 631.70 1,554,220 -26.85(-4.08%)
Apr 14, 2023 657.76 664.91 651.79 658.54 656,631 +0.78(+0.12%)
Apr 13, 2023 654.72 663.17 652.27 657.76 1,131,586 +10.63(+1.64%)
Apr 12, 2023 661.32 664.28 646.18 647.14 907,311 -5.05(-0.77%)
Apr 11, 2023 661.82 665.00 651.40 652.19 796,441 -1.85(-0.28%)
Apr 10, 2023 642.46 654.38 638.07 654.04 696,437 +4.47(+0.69%)
Apr 06, 2023 650.73 657.55 647.79 649.57 687,499 -6.70(-1.02%)
Apr 05, 2023 656.03 657.14 649.75 656.27 860,270 -5.17(-0.78%)
Apr 04, 2023 668.11 673.77 658.41 661.44 888,094 -4.81(-0.72%)
Apr 03, 2023 667.04 667.97 659.72 666.24 664,621 -6.64(-0.99%)
Mar 31, 2023 667.33 675.33 665.89 672.89 690,501 +3.98(+0.60%)
Mar 30, 2023 667.44 672.81 665.77 668.90 902,656 +17.36(+2.66%)
Mar 29, 2023 642.10 657.52 641.01 651.54 1,114,312 +19.19(+3.03%)
Mar 28, 2023 636.70 637.21 625.11 632.36 802,485 -4.29(-0.67%)
Mar 27, 2023 647.84 649.92 635.66 636.65 809,713 -3.44(-0.54%)
Mar 24, 2023 648.51 651.38 632.40 640.09 852,723 -16.44(-2.50%)
Mar 23, 2023 650.18 666.19 647.41 656.53 1,184,614 +23.52(+3.72%)
Mar 22, 2023 635.61 653.74 632.19 633.01 966,331 -1.74(-0.27%)
Mar 21, 2023 644.22 648.29 627.90 634.75 858,516 -4.15(-0.65%)
Mar 20, 2023 638.87 640.88 631.75 638.90 945,853 +12.50(+1.99%)
Mar 17, 2023 626.43 631.06 619.61 626.41 1,122,150 +3.09(+0.50%)
Mar 16, 2023 593.85 623.77 592.11 623.31 1,075,985 +23.60(+3.93%)
Mar 15, 2023 593.82 602.09 589.75 599.72 1,058,073 -13.45(-2.19%)
Mar 14, 2023 610.39 613.32 604.25 613.17 854,297 +15.34(+2.57%)
Mar 13, 2023 586.30 605.92 583.11 597.83 978,347 +3.53(+0.59%)
Mar 10, 2023 607.04 610.25 592.54 594.30 1,055,732 -3.49(-0.58%)
Mar 09, 2023 609.98 616.72 597.61 597.79 994,485 -14.49(-2.37%)
Mar 08, 2023 604.77 613.42 602.03 612.28 1,093,362 +10.17(+1.69%)
Mar 07, 2023 612.23 614.59 598.34 602.11 1,044,749 -11.72(-1.91%)
Mar 06, 2023 620.11 625.83 612.73 613.83 1,428,633 -16.22(-2.57%)
Mar 03, 2023 618.16 630.34 614.62 630.05 1,036,215 +13.06(+2.12%)
Mar 02, 2023 599.35 617.91 596.30 617.00 805,079 +9.11(+1.50%)
Mar 01, 2023 613.93 615.96 604.93 607.88 802,443 -2.75(-0.45%)
Feb 28, 2023 605.41 618.06 603.13 610.63 1,397,056 -14.19(-2.27%)
Feb 27, 2023 624.15 632.02 619.06 624.82 813,824 +13.54(+2.22%)
Feb 24, 2023 612.31 617.49 605.68 611.27 1,007,480 -19.48(-3.09%)
Feb 23, 2023 634.75 635.49 619.48 630.76 1,105,261 +13.72(+2.22%)
Feb 22, 2023 625.29 628.10 613.30 617.04 1,028,859 -5.51(-0.88%)
Feb 21, 2023 630.68 636.54 622.29 622.54 1,034,111 -21.89(-3.40%)
Feb 17, 2023 643.27 650.43 639.94 644.44 1,163,187 -4.30(-0.66%)
Feb 16, 2023 651.13 660.52 647.92 648.74 954,918 -20.29(-3.03%)
Feb 15, 2023 654.21 669.69 653.40 669.03 691,419 -0.66(-0.10%)
Feb 14, 2023 654.11 673.15 649.66 669.69 1,024,269 +8.64(+1.31%)
Feb 13, 2023 651.55 665.28 649.76 661.05 602,139 +12.25(+1.89%)
Feb 10, 2023 645.58 649.62 641.18 648.81 740,331 -7.69(-1.17%)
Feb 09, 2023 665.38 674.44 654.41 656.50 693,051 +1.32(+0.20%)
Feb 08, 2023 663.75 667.13 653.76 655.17 772,747 -15.75(-2.35%)
Feb 07, 2023 651.66 675.83 651.66 670.92 1,250,049 +16.56(+2.53%)
Feb 06, 2023 658.27 661.65 651.91 654.36 792,215 -15.99(-2.39%)
Feb 03, 2023 669.20 683.93 668.69 670.35 1,029,866 -16.70(-2.43%)
Feb 02, 2023 687.40 689.07 675.61 687.05 1,335,460 +17.77(+2.66%)
Feb 01, 2023 650.54 675.75 646.95 669.28 1,290,289 +17.45(+2.68%)
Jan 31, 2023 642.34 651.85 638.48 651.83 812,450 +10.39(+1.62%)
Jan 30, 2023 641.14 649.26 638.79 641.44 1,226,108 -16.85(-2.56%)
Jan 27, 2023 658.10 668.87 657.59 658.29 1,266,935 -16.28(-2.41%)
Jan 26, 2023 672.60 675.60 658.72 674.58 1,613,823 +2.34(+0.35%)
Jan 25, 2023 648.00 673.71 646.09 672.24 1,589,869 +11.36(+1.72%)
Jan 24, 2023 657.63 663.86 650.92 660.88 1,079,021 -5.94(-0.89%)
Jan 23, 2023 649.08 667.06 647.89 666.81 1,844,511 +26.81(+4.19%)
Jan 20, 2023 629.39 641.73 625.55 640.00 1,050,756 +18.35(+2.95%)
Jan 19, 2023 645.68 646.74 618.47 621.66 1,554,066 -21.74(-3.38%)
Jan 18, 2023 664.34 666.89 642.66 643.40 1,167,305 -5.82(-0.90%)
Jan 17, 2023 642.22 653.94 642.22 649.22 914,765 -1.48(-0.23%)
Jan 13, 2023 640.48 651.73 639.88 650.70 658,654 +7.03(+1.09%)
Jan 12, 2023 642.56 647.34 626.18 643.66 1,340,190 +7.77(+1.22%)
Jan 11, 2023 626.88 636.34 624.66 635.89 817,269 +11.14(+1.78%)
Jan 10, 2023 614.14 625.14 613.13 624.75 884,629 +11.89(+1.94%)
Jan 09, 2023 605.62 623.77 604.45 612.86 1,366,645 +25.07(+4.27%)
Jan 06, 2023 567.49 590.52 559.55 587.78 1,040,162 +30.17(+5.41%)
Jan 05, 2023 557.67 565.73 554.88 557.61 720,706 -5.44(-0.97%)
Jan 04, 2023 563.02 567.66 553.41 563.05 1,101,902 +20.97(+3.87%)
Jan 03, 2023 553.63 556.46 538.33 542.08 684,481 +3.07(+0.57%)
Dec 30, 2022 533.49 539.03 529.45 539.01 712,925 -4.94(-0.91%)
Dec 29, 2022 533.82 547.80 532.78 543.95 852,477 +19.56(+3.73%)
Dec 28, 2022 529.38 534.41 521.80 524.39 618,040 -5.47(-1.03%)
Dec 27, 2022 538.61 539.05 529.20 529.86 813,448 -14.00(-2.57%)
Dec 23, 2022 539.41 544.54 535.13 543.85 611,321 -4.52(-0.82%)
Dec 22, 2022 563.26 563.26 539.35 548.37 1,376,024 -24.86(-4.34%)
Dec 21, 2022 561.30 576.00 559.57 573.23 807,979 +17.75(+3.19%)
Dec 20, 2022 554.57 561.20 553.50 555.48 856,639 -5.38(-0.96%)
Dec 19, 2022 566.22 568.00 555.00 560.86 919,047 -5.63(-0.99%)
Dec 16, 2022 569.39 577.76 558.03 566.49 2,129,286 -11.86(-2.05%)
Dec 15, 2022 594.78 596.55 576.29 578.35 1,441,062 -29.12(-4.79%)
Dec 14, 2022 614.01 618.21 601.61 607.46 1,182,888 -12.24(-1.98%)
Dec 13, 2022 634.21 634.59 609.15 619.70 1,352,093 +18.03(+3.00%)
Dec 12, 2022 588.73 601.59 587.68 601.67 830,429 +12.12(+2.06%)
Dec 09, 2022 594.77 602.84 588.27 589.55 882,685 -9.06(-1.51%)
Dec 08, 2022 583.81 601.15 579.64 598.62 1,032,583 +5.47(+0.92%)
Dec 07, 2022 584.14 595.76 582.64 593.15 885,813 +8.19(+1.40%)
Dec 06, 2022 595.27 596.20 578.82 584.96 850,414 -7.63(-1.29%)
Dec 05, 2022 596.85 598.88 585.29 592.60 885,623 -4.85(-0.81%)
Dec 02, 2022 592.12 599.17 588.86 597.45 729,698 -5.47(-0.91%)
Dec 01, 2022 603.37 608.15 593.16 602.93 1,262,911 +3.10(+0.52%)
Nov 30, 2022 577.32 600.12 569.07 599.83 1,590,865 +28.90(+5.06%)
Nov 29, 2022 576.13 579.00 568.90 570.93 570,007 -4.46(-0.77%)
Nov 28, 2022 585.68 589.98 572.51 575.39 1,070,767 -8.38(-1.44%)
Nov 25, 2022 588.79 589.75 583.77 583.77 414,540 -11.85(-1.99%)
Nov 23, 2022 587.07 601.68 587.07 595.62 887,064 +7.54(+1.28%)
Nov 22, 2022 573.79 588.40 566.40 588.08 1,096,514 +15.70(+2.74%)
Nov 21, 2022 573.28 575.83 567.26 572.38 861,079 -12.69(-2.17%)
Nov 18, 2022 591.45 591.75 576.83 585.07 1,130,995 +4.07(+0.70%)
Nov 17, 2022 561.20 582.40 561.19 581.00 931,660 +12.16(+2.14%)
Nov 16, 2022 575.56 575.99 565.98 568.84 1,437,967 -20.49(-3.48%)
Nov 15, 2022 598.48 600.03 578.54 589.32 1,690,784 +19.38(+3.40%)
Nov 14, 2022 566.94 582.25 566.05 569.94 1,830,342 +1.36(+0.24%)
Nov 11, 2022 553.13 570.73 550.88 568.58 2,010,208 +15.44(+2.79%)
Nov 10, 2022 524.25 554.16 513.26 553.14 3,565,689 +70.36(+14.57%)
Nov 09, 2022 487.77 497.35 482.24 482.79 1,320,175 -13.94(-2.81%)
Nov 08, 2022 491.46 499.09 484.37 496.72 2,347,683 +19.93(+4.18%)
Nov 07, 2022 468.36 478.82 463.21 476.80 1,448,710 +14.20(+3.07%)
Nov 04, 2022 456.05 463.21 448.14 462.60 1,609,719 +28.67(+6.61%)
Nov 03, 2022 434.79 440.67 431.16 433.92 1,639,044 -5.00(-1.14%)
Nov 02, 2022 462.25 438.85 438.92 1,924,203 -28.57(-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.