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 )

889.03 -18.58 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 668.74 676.75 667.29 674.30 689,048 +3.99(+0.60%)
Mar 30, 2023 668.85 674.23 667.17 670.31 900,756 +17.39(+2.66%)
Mar 29, 2023 643.46 658.91 642.36 652.92 1,111,967 +19.23(+3.03%)
Mar 28, 2023 638.04 638.55 626.43 633.69 800,796 -4.30(-0.67%)
Mar 27, 2023 649.20 651.29 637.00 637.99 808,009 -3.45(-0.54%)
Mar 24, 2023 649.88 652.75 633.73 641.44 850,929 -16.47(-2.50%)
Mar 23, 2023 651.55 667.60 648.78 657.91 1,182,121 +23.57(+3.72%)
Mar 22, 2023 636.95 655.12 633.52 634.35 964,297 -1.74(-0.27%)
Mar 21, 2023 645.58 649.66 629.22 636.09 856,709 -4.16(-0.65%)
Mar 20, 2023 640.22 642.23 633.09 640.25 943,862 +12.52(+1.99%)
Mar 17, 2023 627.75 632.39 620.91 627.73 1,119,788 +3.10(+0.50%)
Mar 16, 2023 595.10 625.08 593.35 624.63 1,073,723 +23.64(+3.93%)
Mar 15, 2023 595.07 603.36 591.00 600.98 1,055,847 -13.48(-2.19%)
Mar 14, 2023 611.68 614.61 605.53 614.46 852,499 +15.37(+2.57%)
Mar 13, 2023 587.54 607.20 584.34 599.09 976,288 +3.54(+0.59%)
Mar 10, 2023 608.32 611.54 593.79 595.55 1,053,511 -3.50(-0.58%)
Mar 09, 2023 611.26 618.02 598.87 599.05 992,393 -14.52(-2.37%)
Mar 08, 2023 606.04 614.71 603.30 613.57 1,091,061 +10.19(+1.69%)
Mar 07, 2023 613.52 615.89 599.61 603.38 1,042,551 -11.75(-1.91%)
Mar 06, 2023 621.42 627.15 614.02 615.13 1,425,627 -16.26(-2.57%)
Mar 03, 2023 619.47 631.67 615.92 631.38 1,034,034 +13.09(+2.12%)
Mar 02, 2023 600.62 619.21 597.55 618.30 803,384 +9.13(+1.50%)
Mar 01, 2023 615.23 617.26 606.20 609.16 800,755 -2.75(-0.45%)
Feb 28, 2023 606.69 619.37 604.40 611.92 1,394,116 -14.22(-2.27%)
Feb 27, 2023 625.47 633.35 620.37 626.13 812,111 +13.57(+2.22%)
Feb 24, 2023 613.60 618.79 606.96 612.56 1,005,360 -19.52(-3.09%)
Feb 23, 2023 636.09 636.83 620.78 632.09 1,102,935 +13.75(+2.22%)
Feb 22, 2023 626.61 629.42 614.59 618.34 1,026,693 -5.52(-0.88%)
Feb 21, 2023 632.01 637.88 623.61 623.86 1,031,935 -21.94(-3.40%)
Feb 17, 2023 644.63 651.80 641.29 645.80 1,160,740 -4.31(-0.66%)
Feb 16, 2023 652.50 661.91 649.28 650.11 952,908 -20.34(-3.03%)
Feb 15, 2023 655.59 671.11 654.78 670.44 689,964 -0.66(-0.10%)
Feb 14, 2023 655.48 674.57 651.03 671.11 1,022,113 +8.66(+1.31%)
Feb 13, 2023 652.93 666.69 651.13 662.45 600,872 +12.27(+1.89%)
Feb 10, 2023 646.95 650.99 642.53 650.17 738,773 -7.71(-1.17%)
Feb 09, 2023 666.79 675.86 655.79 657.88 691,593 +1.33(+0.20%)
Feb 08, 2023 665.15 668.54 655.14 656.55 771,121 -15.78(-2.35%)
Feb 07, 2023 653.04 677.26 653.04 672.33 1,247,418 +16.59(+2.53%)
Feb 06, 2023 659.65 663.04 653.28 655.74 790,548 -16.03(-2.39%)
Feb 03, 2023 670.61 685.37 670.10 671.77 1,027,699 -16.73(-2.43%)
Feb 02, 2023 688.85 690.52 677.03 688.50 1,332,649 +17.81(+2.66%)
Feb 01, 2023 651.91 677.17 648.31 670.69 1,287,573 +17.49(+2.68%)
Jan 31, 2023 643.70 653.22 639.82 653.21 810,740 +10.41(+1.62%)
Jan 30, 2023 642.49 650.63 640.14 642.80 1,223,527 -16.88(-2.56%)
Jan 27, 2023 659.49 670.28 658.98 659.68 1,264,269 -16.32(-2.41%)
Jan 26, 2023 674.02 677.03 660.10 676.00 1,610,427 +2.34(+0.35%)
Jan 25, 2023 649.37 675.13 647.45 673.66 1,586,523 +11.39(+1.72%)
Jan 24, 2023 659.02 665.26 652.29 662.27 1,076,750 -5.95(-0.89%)
Jan 23, 2023 650.45 668.47 649.26 668.22 1,840,629 +26.87(+4.19%)
Jan 20, 2023 630.72 643.08 626.87 641.35 1,048,545 +18.38(+2.95%)
Jan 19, 2023 647.05 648.10 619.77 622.97 1,550,771 -21.79(-3.38%)
Jan 18, 2023 665.74 668.30 644.01 644.75 1,164,848 -5.83(-0.90%)
Jan 17, 2023 643.58 655.32 643.58 650.59 912,840 -1.48(-0.23%)
Jan 13, 2023 641.83 653.11 641.23 652.07 657,268 +7.05(+1.09%)
Jan 12, 2023 643.91 648.70 627.50 645.02 1,337,370 +7.79(+1.22%)
Jan 11, 2023 628.21 637.69 625.98 637.23 815,549 +11.16(+1.78%)
Jan 10, 2023 615.44 626.46 614.43 626.07 882,757 +11.92(+1.94%)
Jan 09, 2023 606.90 625.08 605.72 614.15 1,363,769 +25.13(+4.27%)
Jan 06, 2023 568.68 591.77 560.73 589.02 1,037,973 +30.24(+5.41%)
Jan 05, 2023 558.85 566.92 556.05 558.79 719,189 -5.45(-0.97%)
Jan 04, 2023 564.21 568.86 554.58 564.24 1,099,583 +21.01(+3.87%)
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.