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 )

787.84 -17.85 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jun 30, 2023 715.01 719.87 708.21 717.21 973,818 +1.39(+0.19%)
Jun 29, 2023 720.05 721.79 714.08 715.82 775,906 -0.83(-0.12%)
Jun 28, 2023 711.94 722.40 709.86 716.65 875,251 -0.88(-0.12%)
Jun 27, 2023 699.54 719.09 697.19 717.53 1,126,551 +24.58(+3.55%)
Jun 26, 2023 695.76 706.69 692.94 692.95 721,537 +2.33(+0.34%)
Jun 23, 2023 690.84 694.33 688.68 690.63 926,560 -19.32(-2.72%)
Jun 22, 2023 694.67 710.28 693.06 709.94 707,229 +10.00(+1.43%)
Jun 21, 2023 711.14 712.06 697.52 699.94 850,738 -12.97(-1.82%)
Jun 20, 2023 713.12 717.20 703.18 712.91 807,820 -1.45(-0.20%)
Jun 16, 2023 723.79 725.53 712.51 714.37 1,351,452 -16.63(-2.28%)
Jun 15, 2023 715.74 736.69 714.80 731.00 829,104 -1.50(-0.21%)
Jun 14, 2023 727.76 734.00 720.58 732.51 830,109 +2.91(+0.40%)
Jun 13, 2023 729.55 731.71 716.27 729.60 885,005 +7.03(+0.97%)
Jun 12, 2023 714.48 723.16 712.51 722.57 1,070,504 +14.16(+2.00%)
Jun 09, 2023 713.06 718.05 705.19 708.41 873,905 -4.15(-0.58%)
Jun 08, 2023 703.70 712.92 701.00 712.56 771,107 +9.74(+1.39%)
Jun 07, 2023 705.94 712.65 698.23 702.82 931,008 -6.35(-0.90%)
Jun 06, 2023 700.38 710.17 695.63 709.17 853,942 -5.51(-0.77%)
Jun 05, 2023 717.10 719.07 710.92 714.68 670,508 -2.43(-0.34%)
Jun 02, 2023 722.40 724.93 712.27 717.11 822,435 -2.10(-0.29%)
Jun 01, 2023 716.66 725.10 711.07 719.21 1,002,612 +3.80(+0.53%)
May 31, 2023 719.50 722.44 705.86 715.41 1,361,706 -5.28(-0.73%)
May 30, 2023 735.40 739.36 718.00 720.68 1,425,860 -7.59(-1.04%)
May 26, 2023 709.19 734.59 708.19 728.27 2,373,834 +27.16(+3.87%)
May 25, 2023 693.72 703.59 686.54 701.11 1,949,659 +41.26(+6.25%)
May 24, 2023 661.11 663.86 654.30 659.85 1,168,342 -14.51(-2.15%)
May 23, 2023 683.66 686.16 671.79 674.36 968,791 -17.01(-2.46%)
May 22, 2023 683.67 692.32 681.66 691.37 864,723 +4.59(+0.67%)
May 19, 2023 690.74 692.58 686.62 686.78 959,701 -1.91(-0.28%)
May 18, 2023 668.24 689.99 668.04 688.69 1,474,031 +25.16(+3.79%)
May 17, 2023 650.15 664.41 645.98 663.52 1,174,537 +18.26(+2.83%)
May 16, 2023 645.99 651.02 644.79 645.26 717,261 -3.60(-0.56%)
May 15, 2023 640.15 648.88 638.17 648.87 902,814 +8.10(+1.26%)
May 12, 2023 642.58 644.23 635.42 640.77 379,337 -2.65(-0.41%)
May 11, 2023 644.01 645.49 638.44 643.42 566,548 -6.88(-1.06%)
May 10, 2023 647.57 653.53 645.12 650.30 822,239 +13.94(+2.19%)
May 09, 2023 633.83 637.17 631.64 636.36 774,325 -11.82(-1.82%)
May 08, 2023 644.97 648.18 642.45 648.17 524,329 +4.62(+0.72%)
May 05, 2023 630.05 647.41 627.30 643.55 809,966 +15.11(+2.40%)
May 04, 2023 625.55 632.69 623.29 628.44 620,356 +0.31(+0.05%)
May 03, 2023 627.34 637.94 624.16 628.13 588,885 +0.68(+0.11%)
May 02, 2023 626.28 630.88 621.99 627.45 745,626 -1.14(-0.18%)
May 01, 2023 628.39 632.56 627.43 628.59 474,442 +0.18(+0.03%)
Apr 28, 2023 622.49 628.89 618.21 628.41 834,131 +7.52(+1.21%)
Apr 27, 2023 613.51 622.93 604.64 620.89 1,141,991 +19.87(+3.31%)
Apr 26, 2023 605.58 606.97 598.13 601.02 858,634 +3.30(+0.55%)
Apr 25, 2023 618.16 618.16 597.73 597.73 1,423,512 -21.33(-3.45%)
Apr 24, 2023 632.33 632.80 618.61 619.06 1,450,537 -7.00(-1.12%)
Apr 21, 2023 627.08 628.69 619.47 626.05 995,311 +0.89(+0.14%)
Apr 20, 2023 617.07 631.39 617.07 625.17 1,715,450 +9.84(+1.60%)
Apr 19, 2023 616.47 619.62 608.70 615.33 2,295,987 -19.47(-3.07%)
Apr 18, 2023 636.14 639.67 628.31 634.80 921,805 +4.23(+0.67%)
Apr 17, 2023 630.27 633.58 623.89 630.56 1,557,011 -26.80(-4.08%)
Apr 14, 2023 656.58 663.72 650.62 657.36 657,810 +0.78(+0.12%)
Apr 13, 2023 653.54 661.98 651.10 656.58 1,133,618 +10.61(+1.64%)
Apr 12, 2023 660.14 663.09 645.02 645.98 908,939 -5.04(-0.77%)
Apr 11, 2023 660.63 663.81 650.23 651.02 797,871 -1.85(-0.28%)
Apr 10, 2023 641.31 653.21 636.93 652.86 697,687 +4.46(+0.69%)
Apr 06, 2023 649.57 656.38 646.63 648.40 688,733 -6.69(-1.02%)
Apr 05, 2023 654.86 655.96 648.59 655.09 861,814 -5.16(-0.78%)
Apr 04, 2023 666.91 672.56 657.23 660.25 889,688 -4.80(-0.72%)
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.