Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

805.49 -22.67 (-2.74%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

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 715.74 736.69 731.00 829,104 +82.83(+12.78%)
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 1,557,010 -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.