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 )

901.63 +31.35 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 680.50 681.72 673.80 681.15 756,539 -3.84(-0.56%)
Nov 29, 2023 683.89 690.46 682.05 684.98 798,222 +11.58(+1.72%)
Nov 28, 2023 677.40 680.24 670.08 673.41 646,857 -12.34(-1.80%)
Nov 27, 2023 685.03 687.67 682.43 685.75 547,564 -2.79(-0.41%)
Nov 24, 2023 687.43 689.39 685.27 688.54 353,475 +6.36(+0.93%)
Nov 22, 2023 686.84 691.40 681.30 682.18 525,143 +0.38(+0.06%)
Nov 21, 2023 691.22 691.93 677.32 681.81 707,802 -9.85(-1.42%)
Nov 20, 2023 682.70 694.31 682.70 691.66 677,310 +8.19(+1.20%)
Nov 17, 2023 678.46 684.96 676.61 683.47 630,094 +5.20(+0.77%)
Nov 16, 2023 674.13 681.96 672.42 678.27 856,998 +2.86(+0.42%)
Nov 15, 2023 677.68 679.60 672.43 675.41 921,998 +2.58(+0.38%)
Nov 14, 2023 672.07 675.90 666.94 672.83 1,170,997 +20.73(+3.18%)
Nov 13, 2023 651.64 655.24 645.79 652.10 643,282 -6.65(-1.01%)
Nov 10, 2023 642.00 660.69 638.34 658.75 1,251,786 +26.92(+4.26%)
Nov 09, 2023 643.92 646.90 631.43 631.84 1,225,879 -5.01(-0.79%)
Nov 08, 2023 637.11 640.21 634.72 636.85 729,479 +2.97(+0.47%)
Nov 07, 2023 631.40 638.94 631.11 633.88 531,032 -1.13(-0.18%)
Nov 06, 2023 634.45 636.36 628.76 635.01 653,577 -4.95(-0.77%)
Nov 03, 2023 640.64 644.53 636.46 639.96 910,499 +10.98(+1.75%)
Nov 02, 2023 634.54 635.06 624.70 628.98 1,533,030 +23.03(+3.80%)
Nov 01, 2023 597.38 606.48 594.50 605.95 1,016,310 +10.95(+1.84%)
Oct 31, 2023 595.83 598.30 589.78 595.00 1,026,855 +9.87(+1.69%)
Oct 30, 2023 589.00 590.67 578.77 585.13 754,097 -1.11(-0.19%)
Oct 27, 2023 591.09 592.18 583.59 586.25 824,731 +1.79(+0.31%)
Oct 26, 2023 589.33 595.19 581.84 584.46 1,117,459 +4.83(+0.83%)
Oct 25, 2023 593.65 594.38 577.87 579.63 1,330,833 -17.30(-2.90%)
Oct 24, 2023 586.86 598.92 585.87 596.93 1,342,298 +12.88(+2.20%)
Oct 23, 2023 573.93 589.73 570.21 584.05 910,353 +7.64(+1.33%)
Oct 20, 2023 585.20 588.52 574.62 576.41 1,041,751 -7.58(-1.30%)
Oct 19, 2023 596.62 600.69 581.14 583.99 1,484,788 +4.45(+0.77%)
Oct 18, 2023 578.08 588.02 570.21 579.54 2,416,595 -25.22(-4.17%)
Oct 17, 2023 587.13 606.47 583.21 604.76 1,544,849 +4.80(+0.80%)
Oct 16, 2023 597.22 602.19 594.20 599.96 1,181,027 +4.02(+0.68%)
Oct 13, 2023 607.45 608.30 593.54 595.93 1,105,629 -16.90(-2.76%)
Oct 12, 2023 605.76 620.22 605.76 612.84 1,628,251 +10.50(+1.74%)
Oct 11, 2023 597.52 602.33 594.20 602.33 987,802 +4.01(+0.67%)
Oct 10, 2023 596.36 602.94 594.54 598.32 1,093,699 +10.71(+1.82%)
Oct 09, 2023 583.91 587.95 578.70 587.61 742,989 -5.95(-1.00%)
Oct 06, 2023 580.08 596.67 573.92 593.56 1,048,910 +15.57(+2.69%)
Oct 05, 2023 579.99 582.86 571.74 577.99 870,743 -9.11(-1.55%)
Oct 04, 2023 580.45 588.07 576.76 587.10 1,334,035 +20.13(+3.55%)
Oct 03, 2023 571.29 576.00 563.96 566.97 1,116,092 -11.51(-1.99%)
Oct 02, 2023 579.65 583.88 572.68 578.48 816,543 -6.44(-1.10%)
Sep 29, 2023 596.61 597.03 583.03 584.91 1,024,013 +7.96(+1.38%)
Sep 28, 2023 562.63 584.56 560.41 576.96 1,119,372 +6.08(+1.07%)
Sep 27, 2023 574.32 578.48 560.69 570.87 1,487,315 +1.81(+0.32%)
Sep 26, 2023 572.73 575.09 564.31 569.07 1,480,076 -13.33(-2.29%)
Sep 25, 2023 579.92 582.51 577.99 582.40 611,161 -0.96(-0.17%)
Sep 22, 2023 590.10 590.99 582.32 583.36 842,901 +4.95(+0.86%)
Sep 21, 2023 583.25 587.21 578.42 578.42 1,322,456 -7.71(-1.32%)
Sep 20, 2023 591.83 597.01 586.00 586.13 1,101,894 -3.87(-0.66%)
Sep 19, 2023 592.25 594.34 585.38 589.99 899,228 -3.94(-0.66%)
Sep 18, 2023 584.44 594.55 584.27 593.93 1,078,410 +1.06(+0.18%)
Sep 15, 2023 598.78 601.38 590.24 592.86 2,859,595 -25.08(-4.06%)
Sep 14, 2023 616.86 620.82 611.44 617.94 1,244,771 +4.82(+0.79%)
Sep 13, 2023 610.46 616.01 609.90 613.12 1,083,735 -1.74(-0.28%)
Sep 12, 2023 607.11 619.03 606.32 614.86 1,375,324 -8.85(-1.42%)
Sep 11, 2023 626.82 627.51 614.45 623.72 1,073,085 -0.15(-0.02%)
Sep 08, 2023 624.37 628.99 621.24 623.87 879,096 -9.87(-1.56%)
Sep 07, 2023 633.57 635.60 624.86 633.73 1,243,717 -28.07(-4.24%)
Sep 06, 2023 661.91 665.52 652.89 661.80 876,306 +2.46(+0.37%)
Sep 05, 2023 660.90 663.18 656.96 659.34 595,961 +1.03(+0.16%)
Sep 01, 2023 669.71 670.25 653.32 658.30 596,687 +1.98(+0.30%)
Aug 31, 2023 655.80 665.06 652.44 656.33 1,107,020 -8.97(-1.35%)
Aug 30, 2023 663.14 666.95 659.31 665.30 571,812 +2.04(+0.31%)
Aug 29, 2023 648.35 664.28 648.20 663.26 762,603 +8.47(+1.29%)
Aug 28, 2023 652.88 655.61 648.34 654.80 539,301 +7.93(+1.23%)
Aug 25, 2023 639.58 648.74 631.82 646.87 992,644 +3.17(+0.49%)
Aug 24, 2023 673.70 673.86 642.75 643.70 1,345,172 -29.11(-4.33%)
Aug 23, 2023 663.99 676.62 662.28 672.81 912,956 +9.54(+1.44%)
Aug 22, 2023 674.90 676.20 659.48 663.27 765,206 +4.97(+0.75%)
Aug 21, 2023 649.70 660.41 645.77 658.30 1,111,025 +7.14(+1.10%)
Aug 18, 2023 640.92 654.14 638.86 651.16 943,627 +10.92(+1.71%)
Aug 17, 2023 651.57 651.60 638.78 640.24 801,709 -2.09(-0.32%)
Aug 16, 2023 651.42 654.80 642.17 642.33 669,333 -5.23(-0.81%)
Aug 15, 2023 653.71 654.68 646.61 647.55 640,402 -14.76(-2.23%)
Aug 14, 2023 648.79 662.50 644.58 662.31 963,517 +4.74(+0.72%)
Aug 11, 2023 662.56 665.75 657.06 657.57 811,197 -15.93(-2.36%)
Aug 10, 2023 683.81 690.90 671.82 673.50 919,655 +5.29(+0.79%)
Aug 09, 2023 675.42 679.64 666.37 668.21 689,470 -6.84(-1.01%)
Aug 08, 2023 671.01 676.36 666.19 675.05 751,199 -13.96(-2.03%)
Aug 07, 2023 686.05 689.02 680.06 689.01 667,759 +15.28(+2.27%)
Aug 04, 2023 680.99 684.76 670.95 673.73 897,616 -2.95(-0.44%)
Aug 03, 2023 669.51 678.50 668.45 676.68 926,434 -2.04(-0.30%)
Aug 02, 2023 691.17 691.51 677.74 678.71 1,032,464 -25.49(-3.62%)
Aug 01, 2023 706.92 707.97 701.05 704.20 559,538 -6.07(-0.85%)
Jul 31, 2023 715.11 716.51 706.09 710.27 796,036 -1.94(-0.27%)
Jul 28, 2023 708.30 715.32 703.61 712.21 958,290 +10.16(+1.45%)
Jul 27, 2023 708.81 714.24 697.54 702.05 1,501,268 +23.62(+3.48%)
Jul 26, 2023 674.10 684.25 671.63 678.43 758,134 -2.97(-0.44%)
Jul 25, 2023 679.05 689.36 679.04 681.41 1,070,621 +2.80(+0.41%)
Jul 24, 2023 679.13 682.85 675.01 678.61 1,155,373 -8.80(-1.28%)
Jul 21, 2023 689.35 691.88 683.36 687.42 2,624,911 +17.08(+2.55%)
Jul 20, 2023 691.02 691.83 667.57 670.33 2,943,142 -39.31(-5.54%)
Jul 19, 2023 732.86 736.46 707.02 709.64 2,426,006 -40.90(-5.45%)
Jul 18, 2023 742.38 753.49 736.09 750.54 1,231,503 +2.52(+0.34%)
Jul 17, 2023 738.12 750.43 729.17 748.02 1,373,208 +0.47(+0.06%)
Jul 14, 2023 754.13 765.36 745.52 747.56 1,859,851 +3.25(+0.44%)
Jul 13, 2023 734.82 745.06 733.86 744.30 1,219,392 +25.66(+3.57%)
Jul 12, 2023 723.27 724.24 716.04 718.65 1,322,853 +19.69(+2.82%)
Jul 11, 2023 702.84 703.70 689.72 698.96 628,676 -4.79(-0.68%)
Jul 10, 2023 697.68 706.72 697.40 703.75 948,527 +12.98(+1.88%)
Jul 07, 2023 691.92 699.69 687.71 690.77 1,363,700 -2.55(-0.37%)
Jul 06, 2023 695.71 697.64 687.29 693.32 1,229,429 -16.22(-2.29%)
Jul 05, 2023 715.02 716.41 708.32 709.53 964,092 -18.05(-2.48%)
Jul 03, 2023 727.70 730.85 719.92 727.59 617,722 +9.05(+1.26%)
Jun 30, 2023 716.34 721.21 709.52 718.54 972,016 +1.39(+0.19%)
Jun 29, 2023 721.38 723.13 715.40 717.15 774,471 -0.83(-0.12%)
Jun 28, 2023 713.26 723.74 711.17 717.98 873,632 -0.88(-0.12%)
Jun 27, 2023 700.84 720.43 698.48 718.86 1,124,466 +24.63(+3.55%)
Jun 26, 2023 697.05 708.00 694.23 694.24 720,202 +2.33(+0.34%)
Jun 23, 2023 692.12 695.62 689.96 691.91 924,846 -19.35(-2.72%)
Jun 22, 2023 695.96 711.60 694.35 711.26 705,920 +10.02(+1.43%)
Jun 21, 2023 712.46 713.38 698.82 701.24 849,164 -13.00(-1.82%)
Jun 20, 2023 714.44 718.53 704.49 714.23 806,325 -1.46(-0.20%)
Jun 16, 2023 725.13 726.88 713.83 715.69 1,348,952 -16.66(-2.28%)
Jun 15, 2023 717.07 738.06 732.36 827,570 +82.98(+12.78%)
May 08, 2023 646.16 649.38 643.64 649.38 523,359 +4.63(+0.72%)
May 05, 2023 631.22 648.61 628.47 644.75 808,467 +15.14(+2.40%)
May 04, 2023 626.71 633.86 624.45 629.61 619,208 +0.31(+0.05%)
May 03, 2023 628.50 639.12 625.31 629.30 587,795 +0.68(+0.11%)
May 02, 2023 627.45 632.05 623.14 628.62 744,247 -1.14(-0.18%)
May 01, 2023 629.56 633.73 628.60 629.75 473,564 +0.20(+0.03%)
Apr 28, 2023 623.63 630.03 619.34 629.56 832,612 +7.53(+1.21%)
Apr 27, 2023 614.63 624.06 605.75 622.03 1,139,911 +19.91(+3.31%)
Apr 26, 2023 606.68 608.08 599.22 602.12 857,071 +3.30(+0.55%)
Apr 25, 2023 619.29 619.29 598.82 598.82 1,420,920 -21.37(-3.45%)
Apr 24, 2023 633.48 633.96 619.74 620.19 1,447,896 -7.01(-1.12%)
Apr 21, 2023 628.22 629.84 620.60 627.20 993,499 +0.89(+0.14%)
Apr 20, 2023 618.19 632.54 618.19 626.31 1,712,327 +9.86(+1.60%)
Apr 19, 2023 617.60 620.75 609.81 616.45 2,291,807 -19.50(-3.07%)
Apr 18, 2023 637.30 640.84 629.46 635.95 920,127 +4.24(+0.67%)
Apr 17, 2023 631.42 634.74 625.03 631.71 1,554,175 -26.85(-4.08%)
Apr 14, 2023 657.78 664.93 651.81 658.56 656,612 +0.78(+0.12%)
Apr 13, 2023 654.74 663.19 652.28 657.78 1,131,554 +10.63(+1.64%)
Apr 12, 2023 661.34 664.30 646.20 647.15 907,284 -5.05(-0.77%)
Apr 11, 2023 661.83 665.02 651.41 652.21 796,418 -1.85(-0.28%)
Apr 10, 2023 642.48 654.40 638.09 654.05 696,417 +4.47(+0.69%)
Apr 06, 2023 650.75 657.57 647.81 649.59 687,479 -6.70(-1.02%)
Apr 05, 2023 656.05 657.16 649.77 656.29 860,245 -5.17(-0.78%)
Apr 04, 2023 668.13 673.79 658.42 661.46 888,068 -4.80(-0.72%)
Apr 03, 2023 667.06 667.99 659.74 666.26 664,602 -6.64(-0.99%)
Mar 31, 2023 667.35 675.35 665.90 672.91 690,481 +3.98(+0.60%)
Mar 30, 2023 667.46 672.83 665.79 668.92 902,630 +17.36(+2.66%)
Mar 29, 2023 642.12 657.54 641.03 651.56 1,114,279 +19.19(+3.03%)
Mar 28, 2023 636.72 637.23 625.13 632.38 802,462 -4.29(-0.67%)
Mar 27, 2023 647.86 649.94 635.68 636.67 809,689 -3.44(-0.54%)
Mar 24, 2023 648.53 651.39 632.41 640.11 852,698 -16.44(-2.50%)
Mar 23, 2023 650.20 666.21 647.43 656.55 1,184,579 +23.52(+3.72%)
Mar 22, 2023 635.63 653.76 632.21 633.03 966,303 -1.74(-0.27%)
Mar 21, 2023 644.24 648.31 627.92 634.77 858,491 -4.15(-0.65%)
Mar 20, 2023 638.89 640.90 631.77 638.92 945,825 +12.50(+1.99%)
Mar 17, 2023 626.45 631.08 619.62 626.42 1,122,117 +3.09(+0.50%)
Mar 16, 2023 593.86 623.79 592.12 623.33 1,075,954 +23.60(+3.93%)
Mar 15, 2023 593.83 602.11 589.77 599.73 1,058,043 -13.45(-2.19%)
Mar 14, 2023 610.41 613.34 604.27 613.19 854,273 +15.34(+2.57%)
Mar 13, 2023 586.32 605.94 583.13 597.85 978,319 +3.53(+0.59%)
Mar 10, 2023 607.06 610.27 592.56 594.32 1,055,702 -3.49(-0.58%)
Mar 09, 2023 610.00 616.74 597.63 597.81 994,457 -14.49(-2.37%)
Mar 08, 2023 604.79 613.44 602.05 612.30 1,093,330 +10.17(+1.69%)
Mar 07, 2023 612.25 614.61 598.36 602.13 1,044,719 -11.72(-1.91%)
Mar 06, 2023 620.13 625.85 612.74 613.85 1,428,592 -16.22(-2.57%)
Mar 03, 2023 618.18 630.36 614.64 630.07 1,036,185 +13.06(+2.12%)
Mar 02, 2023 599.37 617.93 596.31 617.01 805,055 +9.11(+1.50%)
Mar 01, 2023 613.95 615.98 604.94 607.90 802,420 -2.75(-0.45%)
Feb 28, 2023 605.43 618.08 603.14 610.65 1,397,016 -14.18(-2.27%)
Feb 27, 2023 624.17 632.04 619.08 624.83 813,801 +13.54(+2.22%)
Feb 24, 2023 612.33 617.51 605.70 611.29 1,007,451 -19.49(-3.09%)
Feb 23, 2023 634.77 635.51 619.50 630.77 1,105,229 +13.72(+2.22%)
Feb 22, 2023 625.31 628.12 613.32 617.05 1,028,829 -5.51(-0.88%)
Feb 21, 2023 630.70 636.56 622.31 622.56 1,034,081 -21.90(-3.40%)
Feb 17, 2023 643.29 650.45 639.96 644.46 1,163,154 -4.30(-0.66%)
Feb 16, 2023 651.15 660.54 647.93 648.76 954,890 -20.30(-3.03%)
Feb 15, 2023 654.23 669.71 653.42 669.05 691,399 -0.66(-0.10%)
Feb 14, 2023 654.12 673.17 649.67 669.71 1,024,239 +8.64(+1.31%)
Feb 13, 2023 651.57 665.30 649.78 661.07 602,122 +12.25(+1.89%)
Feb 10, 2023 645.60 649.64 641.20 648.83 740,310 -7.69(-1.17%)
Feb 09, 2023 665.40 674.46 654.43 656.52 693,031 +1.32(+0.20%)
Feb 08, 2023 663.77 667.15 653.78 655.19 772,725 -15.75(-2.35%)
Feb 07, 2023 651.68 675.85 651.68 670.94 1,250,013 +16.56(+2.53%)
Feb 06, 2023 658.28 661.67 651.93 654.38 792,192 -15.99(-2.39%)
Feb 03, 2023 669.22 683.95 668.71 670.37 1,029,836 -16.70(-2.43%)
Feb 02, 2023 687.42 689.09 675.63 687.07 1,335,421 +17.77(+2.66%)
Feb 01, 2023 650.56 675.77 646.97 669.30 1,290,251 +17.45(+2.68%)
Jan 31, 2023 642.36 651.87 638.49 651.85 812,426 +10.39(+1.62%)
Jan 30, 2023 641.16 649.28 638.81 641.46 1,226,072 -16.85(-2.56%)
Jan 27, 2023 658.12 668.89 657.61 658.31 1,266,899 -16.29(-2.41%)
Jan 26, 2023 672.62 675.62 658.73 674.60 1,613,776 +2.34(+0.35%)
Jan 25, 2023 648.02 673.73 646.11 672.26 1,589,823 +11.36(+1.72%)
Jan 24, 2023 657.65 663.88 650.94 660.89 1,078,990 -5.94(-0.89%)
Jan 23, 2023 649.10 667.08 647.91 666.83 1,844,458 +26.81(+4.19%)
Jan 20, 2023 629.41 641.75 625.57 640.02 1,050,725 +18.35(+2.95%)
Jan 19, 2023 645.70 646.76 618.49 621.67 1,554,021 -21.74(-3.38%)
Jan 18, 2023 664.36 666.91 642.67 643.41 1,167,271 -5.82(-0.90%)
Jan 17, 2023 642.24 653.96 642.24 649.24 914,738 -1.48(-0.23%)
Jan 13, 2023 640.50 651.75 639.90 650.71 658,635 +7.03(+1.09%)
Jan 12, 2023 642.58 647.36 626.20 643.68 1,340,151 +7.77(+1.22%)
Jan 11, 2023 626.90 636.36 624.68 635.91 817,246 +11.14(+1.78%)
Jan 10, 2023 614.16 625.16 613.15 624.77 884,603 +11.90(+1.94%)
Jan 09, 2023 605.64 623.79 604.46 612.88 1,366,605 +25.07(+4.27%)
Jan 06, 2023 567.50 590.54 559.56 587.80 1,040,132 +30.17(+5.41%)
Jan 05, 2023 557.69 565.75 554.90 557.63 720,685 -5.43(-0.97%)
Jan 04, 2023 563.03 567.68 553.43 563.06 1,101,870 +20.97(+3.87%)
Jan 03, 2023 553.64 556.47 538.34 542.09 684,461 +3.07(+0.57%)
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%)
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.