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 )

852.84 -19.63 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 29, 2023 596.61 597.03 583.03 584.91 1,024,013 +7.96(+1.38%)
Sep 28, 2023 562.63 584.56 560.41 576.96 1,119,372 +6.08(+1.07%)
Sep 27, 2023 574.32 578.48 560.69 570.87 1,487,315 +1.81(+0.32%)
Sep 26, 2023 572.73 575.09 564.31 569.07 1,480,076 -13.33(-2.29%)
Sep 25, 2023 579.92 582.51 577.99 582.40 611,161 -0.96(-0.17%)
Sep 22, 2023 590.10 590.99 582.32 583.36 842,901 +4.95(+0.86%)
Sep 21, 2023 583.25 587.21 578.42 578.42 1,322,456 -7.71(-1.32%)
Sep 20, 2023 591.83 597.01 586.00 586.13 1,101,894 -3.87(-0.66%)
Sep 19, 2023 592.25 594.34 585.38 589.99 899,228 -3.94(-0.66%)
Sep 18, 2023 584.44 594.55 584.27 593.93 1,078,410 +1.06(+0.18%)
Sep 15, 2023 598.78 601.38 590.24 592.86 2,859,595 -25.08(-4.06%)
Sep 14, 2023 616.86 620.82 611.44 617.94 1,244,771 +4.82(+0.79%)
Sep 13, 2023 610.46 616.01 609.90 613.12 1,083,735 -1.74(-0.28%)
Sep 12, 2023 607.11 619.03 606.32 614.86 1,375,324 -8.85(-1.42%)
Sep 11, 2023 626.82 627.51 614.45 623.72 1,073,085 -0.15(-0.02%)
Sep 08, 2023 624.37 628.99 621.24 623.87 879,096 -9.87(-1.56%)
Sep 07, 2023 633.57 635.60 624.86 633.73 1,243,717 -28.07(-4.24%)
Sep 06, 2023 661.91 665.52 652.89 661.80 876,306 +2.46(+0.37%)
Sep 05, 2023 660.90 663.18 656.96 659.34 595,961 +1.03(+0.16%)
Sep 01, 2023 669.71 670.25 653.32 658.30 596,687 +1.98(+0.30%)
Aug 31, 2023 655.80 665.06 652.44 656.33 1,107,020 -8.97(-1.35%)
Aug 30, 2023 663.14 666.95 659.31 665.30 571,812 +2.04(+0.31%)
Aug 29, 2023 648.35 664.28 648.20 663.26 762,603 +8.47(+1.29%)
Aug 28, 2023 652.88 655.61 648.34 654.80 539,301 +7.93(+1.23%)
Aug 25, 2023 639.58 648.74 631.82 646.87 992,644 +3.17(+0.49%)
Aug 24, 2023 673.70 673.86 642.75 643.70 1,345,172 -29.11(-4.33%)
Aug 23, 2023 663.99 676.62 662.28 672.81 912,956 +9.54(+1.44%)
Aug 22, 2023 674.90 676.20 659.48 663.27 765,206 +4.97(+0.75%)
Aug 21, 2023 649.70 660.41 645.77 658.30 1,111,025 +7.14(+1.10%)
Aug 18, 2023 640.92 654.14 638.86 651.16 943,627 +10.92(+1.71%)
Aug 17, 2023 651.57 651.60 638.78 640.24 801,715 -2.09(-0.32%)
Aug 16, 2023 651.42 654.80 642.17 642.33 669,333 -5.23(-0.81%)
Aug 15, 2023 653.71 654.68 646.61 647.55 640,402 -14.76(-2.23%)
Aug 14, 2023 648.79 662.50 644.58 662.31 963,517 +4.74(+0.72%)
Aug 11, 2023 662.56 665.75 657.06 657.57 811,197 -15.93(-2.36%)
Aug 10, 2023 683.81 690.90 671.82 673.50 919,655 +5.29(+0.79%)
Aug 09, 2023 675.42 679.64 666.37 668.21 689,470 -6.84(-1.01%)
Aug 08, 2023 671.01 676.36 666.19 675.05 751,199 -13.96(-2.03%)
Aug 07, 2023 686.05 689.02 680.06 689.01 667,759 +15.28(+2.27%)
Aug 04, 2023 680.99 684.76 670.95 673.73 897,616 -2.95(-0.44%)
Aug 03, 2023 669.51 678.50 668.45 676.68 926,434 -2.04(-0.30%)
Aug 02, 2023 691.17 691.51 677.74 678.71 1,032,464 -25.49(-3.62%)
Aug 01, 2023 706.92 707.97 701.05 704.20 559,545 -6.07(-0.85%)
Jul 31, 2023 715.11 716.51 706.09 710.27 796,036 -1.94(-0.27%)
Jul 28, 2023 708.30 715.32 703.61 712.21 958,290 +10.16(+1.45%)
Jul 27, 2023 708.81 714.24 697.54 702.05 1,501,268 +23.62(+3.48%)
Jul 26, 2023 674.10 684.25 671.63 678.43 758,134 -2.97(-0.44%)
Jul 25, 2023 679.05 689.36 679.04 681.41 1,070,621 +2.80(+0.41%)
Jul 24, 2023 679.13 682.85 675.01 678.61 1,155,373 -8.80(-1.28%)
Jul 21, 2023 689.35 691.88 683.36 687.42 2,624,911 +17.08(+2.55%)
Jul 20, 2023 691.02 691.83 667.57 670.33 2,943,142 -39.31(-5.54%)
Jul 19, 2023 732.86 736.46 707.02 709.64 2,426,006 -40.90(-5.45%)
Jul 18, 2023 742.38 753.49 736.09 750.54 1,231,529 +2.52(+0.34%)
Jul 17, 2023 738.12 750.43 729.17 748.02 1,373,208 +0.47(+0.06%)
Jul 14, 2023 754.13 765.36 745.52 747.56 1,859,851 +3.25(+0.44%)
Jul 13, 2023 734.82 745.06 733.86 744.30 1,219,392 +25.66(+3.57%)
Jul 12, 2023 723.27 724.24 716.04 718.65 1,322,853 +19.69(+2.82%)
Jul 11, 2023 702.84 703.70 689.72 698.96 628,676 -4.79(-0.68%)
Jul 10, 2023 697.68 706.72 697.40 703.75 948,527 +12.98(+1.88%)
Jul 07, 2023 691.92 699.69 687.71 690.77 1,363,700 -2.55(-0.37%)
Jul 06, 2023 695.71 697.64 687.29 693.32 1,229,429 -16.22(-2.29%)
Jul 05, 2023 715.02 716.41 708.32 709.53 964,092 -18.05(-2.48%)
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.