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 )

859.54 -29.49 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2021 588.63 602.98 587.70 599.51 1,626,430 +15.60(+2.67%)
Mar 30, 2021 582.57 588.73 578.30 583.90 1,103,643 -6.52(-1.10%)
Mar 29, 2021 596.98 599.01 584.05 590.42 1,251,001 -17.16(-2.82%)
Mar 26, 2021 571.67 609.16 571.67 607.58 1,991,181 +40.47(+7.14%)
Mar 25, 2021 554.40 568.90 552.63 567.11 1,121,110 +5.26(+0.94%)
Mar 24, 2021 570.20 577.28 561.28 561.85 2,184,731 +19.14(+3.53%)
Mar 23, 2021 553.05 554.76 539.44 542.71 890,640 -16.62(-2.97%)
Mar 22, 2021 551.23 561.28 547.52 559.33 1,253,111 +27.74(+5.22%)
Mar 19, 2021 528.94 540.98 525.66 531.59 1,446,428 +7.99(+1.53%)
Mar 18, 2021 532.13 536.49 523.43 523.60 813,552 -19.79(-3.64%)
Mar 17, 2021 532.37 549.68 527.16 543.39 866,295 +9.89(+1.85%)
Mar 16, 2021 530.58 539.66 530.17 533.49 670,945 +2.13(+0.40%)
Mar 15, 2021 523.09 531.96 520.51 531.37 599,763 +9.28(+1.78%)
Mar 12, 2021 518.67 523.49 513.31 522.08 736,189 -6.57(-1.24%)
Mar 11, 2021 531.17 532.63 524.39 528.66 1,039,747 +20.46(+4.03%)
Mar 10, 2021 525.01 526.15 506.04 508.20 902,608 -15.72(-3.00%)
Mar 09, 2021 512.38 527.50 509.77 523.92 1,276,654 +36.25(+7.43%)
Mar 08, 2021 511.22 513.87 486.62 487.67 1,215,716 -24.13(-4.71%)
Mar 05, 2021 512.70 515.50 493.63 511.80 1,410,900 +16.06(+3.24%)
Mar 04, 2021 522.30 525.68 487.57 495.74 1,752,328 -32.14(-6.09%)
Mar 03, 2021 548.26 549.58 525.55 527.88 1,036,484 -18.98(-3.47%)
Mar 02, 2021 562.29 563.10 546.72 546.86 716,798 -19.82(-3.50%)
Mar 01, 2021 555.82 567.46 552.41 566.67 699,732 +15.98(+2.90%)
Feb 26, 2021 555.79 556.91 544.49 550.69 974,789 +7.11(+1.31%)
Feb 25, 2021 565.78 569.44 543.48 543.58 1,324,780 -34.22(-5.92%)
Feb 24, 2021 556.76 578.73 549.20 577.80 1,053,491 +18.39(+3.29%)
Feb 23, 2021 552.96 562.43 543.93 559.41 1,034,046 -2.36(-0.42%)
Feb 22, 2021 570.63 573.05 559.83 561.77 773,544 -15.44(-2.67%)
Feb 19, 2021 574.73 583.38 572.35 577.21 845,963 +11.58(+2.05%)
Feb 18, 2021 567.46 572.41 559.39 565.64 738,051 -4.95(-0.87%)
Feb 17, 2021 581.05 581.17 564.64 570.59 849,632 -15.11(-2.58%)
Feb 16, 2021 587.85 591.11 581.84 585.70 640,124 +5.00(+0.86%)
Feb 12, 2021 574.85 584.07 572.11 580.70 754,313 +6.29(+1.10%)
Feb 11, 2021 558.01 574.68 557.24 574.40 1,004,473 +23.91(+4.34%)
Feb 10, 2021 554.90 556.49 543.51 550.50 472,240 +1.35(+0.25%)
Feb 09, 2021 550.16 555.39 549.14 549.15 497,700 +1.46(+0.27%)
Feb 08, 2021 541.83 550.53 541.83 547.69 738,233 +10.87(+2.02%)
Feb 05, 2021 538.91 540.06 535.09 536.82 475,346 -2.55(-0.47%)
Feb 04, 2021 531.14 539.90 528.54 539.38 571,049 +12.17(+2.31%)
Feb 03, 2021 535.35 535.76 526.28 527.21 653,641 -10.28(-1.91%)
Feb 02, 2021 537.77 540.69 533.56 537.49 743,050 -0.86(-0.16%)
Feb 01, 2021 531.57 539.41 528.78 538.36 874,933 +19.64(+3.79%)
Jan 29, 2021 525.32 527.78 513.02 518.71 893,127 -12.68(-2.39%)
Jan 28, 2021 526.43 537.82 521.84 531.39 997,557 +21.94(+4.31%)
Jan 27, 2021 519.50 523.92 507.39 509.46 1,550,911 -23.67(-4.44%)
Jan 26, 2021 546.89 547.35 532.58 533.12 913,788 -18.07(-3.28%)
Jan 25, 2021 545.89 551.79 538.10 551.20 995,387 -1.79(-0.32%)
Jan 22, 2021 547.20 554.21 546.51 552.98 928,449 -1.25(-0.23%)
Jan 21, 2021 551.57 557.21 549.25 554.24 1,310,392 +20.74(+3.89%)
Jan 20, 2021 539.50 542.02 527.45 533.49 1,155,182 -0.12(-0.02%)
Jan 19, 2021 517.59 534.56 515.27 533.61 1,548,150 +21.36(+4.17%)
Jan 15, 2021 516.92 521.33 510.17 512.25 895,084 -16.65(-3.15%)
Jan 14, 2021 514.83 530.60 514.57 528.90 1,493,487 +29.71(+5.95%)
Jan 13, 2021 496.43 500.69 494.65 499.19 528,990 +0.13(+0.03%)
Jan 12, 2021 492.44 499.90 488.94 499.07 671,161 +5.81(+1.18%)
Jan 11, 2021 486.03 494.18 484.99 493.26 724,780 -0.77(-0.16%)
Jan 08, 2021 497.77 499.41 487.20 494.03 756,372 +7.10(+1.46%)
Jan 07, 2021 481.63 488.67 481.19 486.93 964,012 +10.89(+2.29%)
Jan 06, 2021 477.63 485.39 475.58 476.04 1,007,069 -14.70(-3.00%)
Jan 05, 2021 479.87 490.75 479.61 490.75 1,059,817 +5.20(+1.07%)
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.