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 )

892.32 -9.25 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 756.71 759.02 751.02 755.60 518,913 -0.93(-0.12%)
Dec 28, 2023 760.74 761.76 756.49 756.53 468,202 -6.17(-0.81%)
Dec 27, 2023 759.49 763.14 757.03 762.70 487,720 +1.35(+0.18%)
Dec 26, 2023 748.79 764.46 748.69 761.35 509,932 +10.13(+1.35%)
Dec 22, 2023 751.52 754.50 747.80 751.22 598,412 -2.74(-0.36%)
Dec 21, 2023 742.87 754.60 742.26 753.95 885,768 +25.62(+3.52%)
Dec 20, 2023 738.31 748.55 728.34 728.34 1,009,115 -15.08(-2.03%)
Dec 19, 2023 741.70 743.78 739.24 743.42 572,052 +2.65(+0.36%)
Dec 18, 2023 746.07 746.49 735.03 740.76 809,699 -10.88(-1.45%)
Dec 15, 2023 752.39 759.00 748.31 751.64 1,509,652 -0.75(-0.10%)
Dec 14, 2023 743.00 754.67 743.00 752.39 1,448,867 +18.39(+2.51%)
Dec 13, 2023 723.38 737.39 719.48 734.01 1,037,238 +14.70(+2.04%)
Dec 12, 2023 713.67 719.72 710.07 719.30 881,063 +10.30(+1.45%)
Dec 11, 2023 703.49 712.24 701.37 709.00 1,587,387 +13.79(+1.98%)
Dec 08, 2023 694.13 701.60 692.82 695.21 922,396 -3.21(-0.46%)
Dec 07, 2023 694.16 699.26 690.88 698.43 782,058 +7.56(+1.09%)
Dec 06, 2023 698.20 702.04 690.01 690.87 658,225 -2.45(-0.35%)
Dec 05, 2023 689.11 696.21 686.73 693.32 610,284 +4.20(+0.61%)
Dec 04, 2023 685.54 689.51 677.93 689.11 749,814 -1.88(-0.27%)
Dec 01, 2023 686.97 694.37 681.85 690.99 859,177 +8.42(+1.23%)
Nov 30, 2023 681.92 683.13 675.20 682.57 754,969 -3.84(-0.56%)
Nov 29, 2023 685.31 691.90 683.47 686.41 796,565 +11.60(+1.72%)
Nov 28, 2023 678.81 681.66 671.47 674.81 645,514 -12.37(-1.80%)
Nov 27, 2023 686.46 689.10 683.85 687.18 546,428 -2.79(-0.41%)
Nov 24, 2023 688.87 690.83 686.70 689.97 352,742 +6.37(+0.93%)
Nov 22, 2023 688.27 692.84 682.72 683.60 524,053 +0.38(+0.06%)
Nov 21, 2023 692.66 693.37 678.73 683.23 706,333 -9.87(-1.42%)
Nov 20, 2023 684.12 695.75 684.12 693.10 675,904 +8.20(+1.20%)
Nov 17, 2023 679.87 686.39 678.01 684.89 628,786 +5.21(+0.77%)
Nov 16, 2023 675.53 683.38 673.82 679.68 855,219 +2.87(+0.42%)
Nov 15, 2023 679.09 681.01 673.83 676.82 920,084 +2.59(+0.38%)
Nov 14, 2023 673.47 677.30 668.33 674.23 1,168,566 +20.77(+3.18%)
Nov 13, 2023 653.00 656.60 647.14 653.46 641,947 -6.67(-1.01%)
Nov 10, 2023 643.33 662.06 639.67 660.12 1,249,188 +26.97(+4.26%)
Nov 09, 2023 645.26 648.25 632.74 633.15 1,223,334 -5.02(-0.79%)
Nov 08, 2023 638.43 641.54 636.04 638.17 727,965 +2.97(+0.47%)
Nov 07, 2023 632.71 640.27 632.42 635.20 529,930 -1.13(-0.18%)
Nov 06, 2023 635.77 637.68 630.07 636.33 652,221 -4.96(-0.77%)
Nov 03, 2023 641.98 645.87 637.78 641.29 908,609 +11.00(+1.75%)
Nov 02, 2023 635.86 636.38 626.00 630.29 1,529,848 +23.08(+3.80%)
Nov 01, 2023 598.62 607.74 595.74 607.21 1,014,201 +10.97(+1.84%)
Oct 31, 2023 597.07 599.54 591.01 596.24 1,024,723 +9.89(+1.69%)
Oct 30, 2023 590.22 591.90 579.98 586.35 752,532 -1.12(-0.19%)
Oct 27, 2023 592.31 593.41 584.81 587.47 823,020 +1.79(+0.31%)
Oct 26, 2023 590.55 596.43 583.05 585.67 1,115,140 +4.84(+0.83%)
Oct 25, 2023 594.88 595.62 579.07 580.83 1,328,071 -17.34(-2.90%)
Oct 24, 2023 588.08 600.17 587.09 598.17 1,339,512 +12.90(+2.20%)
Oct 23, 2023 575.13 590.96 571.39 585.26 908,464 +7.66(+1.33%)
Oct 20, 2023 586.42 589.75 575.82 577.61 1,039,589 -7.60(-1.30%)
Oct 19, 2023 597.86 601.94 582.35 585.21 1,481,706 +4.46(+0.77%)
Oct 18, 2023 579.28 589.25 571.39 580.74 2,411,579 -25.27(-4.17%)
Oct 17, 2023 588.35 607.73 584.42 606.01 1,541,642 +4.81(+0.80%)
Oct 16, 2023 598.46 603.45 595.43 601.21 1,178,575 +4.03(+0.68%)
Oct 13, 2023 608.71 609.57 594.77 597.17 1,103,334 -16.94(-2.76%)
Oct 12, 2023 607.02 621.51 607.02 614.11 1,624,872 +10.52(+1.74%)
Oct 11, 2023 598.77 603.59 595.43 603.59 985,752 +4.02(+0.67%)
Oct 10, 2023 597.60 604.19 595.78 599.56 1,091,429 +10.73(+1.82%)
Oct 09, 2023 585.12 589.17 579.91 588.83 741,447 -5.96(-1.00%)
Oct 06, 2023 581.28 597.91 575.12 594.79 1,046,733 +15.60(+2.69%)
Oct 05, 2023 581.19 584.08 572.93 579.19 868,936 -9.13(-1.55%)
Oct 04, 2023 581.66 589.30 577.96 588.32 1,331,266 +20.17(+3.55%)
Oct 03, 2023 572.48 577.19 565.13 568.15 1,113,770 -11.53(-1.99%)
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.