Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

831.62 +43.78 (+5.56%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 594.73 597.19 588.69 593.90 1,028,758 +9.85(+1.69%)
Oct 30, 2023 587.91 589.58 577.70 584.05 755,495 -1.11(-0.19%)
Oct 27, 2023 589.99 591.08 582.51 585.16 826,260 +1.78(+0.31%)
Oct 26, 2023 588.24 594.09 580.76 583.38 1,119,531 +4.82(+0.83%)
Oct 25, 2023 592.55 593.28 576.80 578.56 1,333,300 -17.27(-2.90%)
Oct 24, 2023 585.78 597.82 584.79 595.82 1,344,786 +12.85(+2.20%)
Oct 23, 2023 572.87 588.64 569.15 582.97 912,041 +7.63(+1.33%)
Oct 20, 2023 584.12 587.43 573.56 575.34 1,043,683 -7.57(-1.30%)
Oct 19, 2023 595.51 599.58 580.06 582.91 1,487,540 +4.44(+0.77%)
Oct 18, 2023 577.01 586.94 569.15 578.47 2,421,075 -25.17(-4.17%)
Oct 17, 2023 586.04 605.34 582.13 603.64 1,547,712 +4.79(+0.80%)
Oct 16, 2023 596.11 601.08 593.10 598.85 1,183,216 +4.02(+0.68%)
Oct 13, 2023 606.33 607.18 592.44 594.83 1,107,678 -16.87(-2.76%)
Oct 12, 2023 604.64 619.07 604.64 611.70 1,631,270 +10.48(+1.74%)
Oct 11, 2023 596.42 601.22 593.10 601.22 989,633 +4.01(+0.67%)
Oct 10, 2023 595.26 601.82 593.44 597.21 1,095,726 +10.69(+1.82%)
Oct 09, 2023 582.83 586.86 577.63 586.52 744,367 -5.94(-1.00%)
Oct 06, 2023 579.00 595.57 572.86 592.46 1,050,854 +15.54(+2.69%)
Oct 05, 2023 578.91 581.78 570.68 576.92 872,357 -9.10(-1.55%)
Oct 04, 2023 579.38 586.99 575.69 586.01 1,336,508 +20.09(+3.55%)
Oct 03, 2023 570.23 574.93 562.91 565.92 1,118,161 -11.49(-1.99%)
Oct 02, 2023 578.58 582.80 571.62 577.40 818,057 -6.43(-1.10%)
Sep 29, 2023 595.50 595.93 581.95 583.83 1,025,911 +7.94(+1.38%)
Sep 28, 2023 561.59 583.48 559.37 575.89 1,121,447 +6.07(+1.07%)
Sep 27, 2023 573.26 577.40 559.65 569.82 1,490,072 +1.80(+0.32%)
Sep 26, 2023 571.67 574.02 563.26 568.01 1,482,819 -13.31(-2.29%)
Sep 25, 2023 578.84 581.43 576.92 581.32 612,294 -0.96(-0.17%)
Sep 22, 2023 589.01 589.89 581.24 582.28 844,464 +4.94(+0.86%)
Sep 21, 2023 582.18 586.13 577.35 577.35 1,324,907 -7.70(-1.32%)
Sep 20, 2023 590.74 595.90 584.91 585.04 1,103,937 -3.86(-0.66%)
Sep 19, 2023 591.15 593.24 584.29 588.90 900,894 -3.93(-0.66%)
Sep 18, 2023 583.36 593.45 583.19 592.83 1,080,409 +1.06(+0.18%)
Sep 15, 2023 597.68 600.27 589.15 591.77 2,864,896 -25.03(-4.06%)
Sep 14, 2023 615.72 619.68 610.31 616.80 1,247,079 +4.81(+0.79%)
Sep 13, 2023 609.33 614.88 608.78 611.99 1,085,744 -1.74(-0.28%)
Sep 12, 2023 605.99 617.88 605.20 613.73 1,377,873 -8.84(-1.42%)
Sep 11, 2023 625.66 626.35 613.31 622.56 1,075,074 -0.15(-0.02%)
Sep 08, 2023 623.22 627.83 620.09 622.71 880,726 -9.85(-1.56%)
Sep 07, 2023 632.40 634.42 623.70 632.56 1,246,022 -28.02(-4.24%)
Sep 06, 2023 660.69 664.29 651.69 660.58 877,930 +2.46(+0.37%)
Sep 05, 2023 659.67 661.96 655.75 658.12 597,065 +1.03(+0.16%)
Sep 01, 2023 668.47 669.01 652.11 657.09 597,793 +1.97(+0.30%)
Aug 31, 2023 654.59 663.83 651.24 655.11 1,109,072 -8.95(-1.35%)
Aug 30, 2023 661.92 665.72 658.09 664.07 572,872 +2.03(+0.31%)
Aug 29, 2023 647.15 663.05 647.00 662.03 764,017 +8.45(+1.29%)
Aug 28, 2023 651.67 654.40 647.14 653.59 540,301 +7.91(+1.23%)
Aug 25, 2023 638.40 647.53 630.65 645.67 994,484 +3.16(+0.49%)
Aug 24, 2023 672.45 672.61 641.57 642.51 1,347,666 -29.06(-4.33%)
Aug 23, 2023 662.76 675.37 661.05 671.57 914,648 +9.52(+1.44%)
Aug 22, 2023 673.65 674.95 658.26 662.04 766,624 +4.96(+0.75%)
Aug 21, 2023 648.50 659.19 644.58 657.09 1,113,085 +7.13(+1.10%)
Aug 18, 2023 639.73 652.93 637.68 649.96 945,376 +10.90(+1.71%)
Aug 17, 2023 650.36 650.39 637.60 639.05 803,195 -2.08(-0.32%)
Aug 16, 2023 650.21 653.59 640.98 641.14 670,573 -5.22(-0.81%)
Aug 15, 2023 652.50 653.47 645.41 646.36 641,589 -14.73(-2.23%)
Aug 14, 2023 647.60 661.27 643.39 661.08 965,303 +4.73(+0.72%)
Aug 11, 2023 661.33 664.51 655.85 656.35 812,701 -15.90(-2.37%)
Aug 10, 2023 682.55 689.62 670.58 672.25 921,360 +5.28(+0.79%)
Aug 09, 2023 674.17 678.38 665.14 666.97 690,748 -6.82(-1.01%)
Aug 08, 2023 669.77 675.11 664.96 673.80 752,591 -13.93(-2.03%)
Aug 07, 2023 684.78 687.74 678.80 687.73 668,996 +15.25(+2.27%)
Aug 04, 2023 679.73 683.49 669.71 672.48 899,280 -2.95(-0.44%)
Aug 03, 2023 668.27 677.25 667.21 675.42 928,151 -2.03(-0.30%)
Aug 02, 2023 689.89 690.23 676.49 677.46 1,034,378 -25.44(-3.62%)
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.