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 )

902.51 +10.19 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2023 720.82 723.76 707.14 716.71 1,359,226 -5.28(-0.73%)
May 30, 2023 736.74 740.70 719.31 722.00 1,423,263 -7.60(-1.04%)
May 26, 2023 710.49 735.92 709.48 729.60 2,369,511 +27.21(+3.87%)
May 25, 2023 694.99 704.88 687.79 702.39 1,946,108 +41.33(+6.25%)
May 24, 2023 662.31 665.07 655.49 661.05 1,166,214 -14.53(-2.15%)
May 23, 2023 684.91 687.42 673.02 675.59 967,026 -17.04(-2.46%)
May 22, 2023 684.92 693.58 682.90 692.63 863,148 +4.60(+0.67%)
May 19, 2023 692.00 693.85 687.87 688.03 957,953 -1.91(-0.28%)
May 18, 2023 669.46 691.25 669.26 689.94 1,471,346 +25.21(+3.79%)
May 17, 2023 651.34 665.62 647.15 664.73 1,172,398 +18.29(+2.83%)
May 16, 2023 647.16 652.21 645.97 646.44 715,955 -3.61(-0.56%)
May 15, 2023 641.32 650.06 639.33 650.05 901,170 +8.11(+1.26%)
May 12, 2023 643.75 645.40 636.58 641.94 378,646 -2.66(-0.41%)
May 11, 2023 645.18 646.67 639.60 644.60 565,516 -6.89(-1.06%)
May 10, 2023 648.75 654.72 646.29 651.49 820,741 +13.97(+2.19%)
May 09, 2023 634.99 638.33 632.79 637.52 772,915 -11.84(-1.82%)
May 08, 2023 646.14 649.37 643.63 649.36 523,374 +4.63(+0.72%)
May 05, 2023 631.20 648.59 628.45 644.73 808,491 +15.14(+2.40%)
May 04, 2023 626.69 633.84 624.43 629.59 619,226 +0.31(+0.05%)
May 03, 2023 628.49 639.11 625.29 629.28 587,813 +0.68(+0.11%)
May 02, 2023 627.43 632.04 623.12 628.60 744,268 -1.14(-0.18%)
May 01, 2023 629.54 633.71 628.58 629.74 473,578 +0.20(+0.03%)
Apr 28, 2023 623.61 630.01 619.32 629.54 832,636 +7.53(+1.21%)
Apr 27, 2023 614.61 624.04 605.73 622.01 1,139,944 +19.91(+3.31%)
Apr 26, 2023 606.67 608.06 599.20 602.10 857,095 +3.30(+0.55%)
Apr 25, 2023 619.27 619.27 598.80 598.80 1,420,961 -21.37(-3.45%)
Apr 24, 2023 633.47 633.94 619.72 620.17 1,447,938 -7.01(-1.12%)
Apr 21, 2023 628.21 629.82 620.58 627.18 993,527 +0.89(+0.14%)
Apr 20, 2023 618.17 632.52 618.17 626.29 1,712,376 +9.86(+1.60%)
Apr 19, 2023 617.58 620.73 609.79 616.43 2,291,873 -19.50(-3.07%)
Apr 18, 2023 637.28 640.82 629.44 635.94 920,153 +4.24(+0.67%)
Apr 17, 2023 631.40 634.72 625.01 631.70 1,554,221 -26.85(-4.08%)
Apr 14, 2023 657.76 664.91 651.79 658.54 656,631 +0.78(+0.12%)
Apr 13, 2023 654.72 663.17 652.27 657.76 1,131,586 +10.63(+1.64%)
Apr 12, 2023 661.32 664.28 646.18 647.14 907,311 -5.05(-0.77%)
Apr 11, 2023 661.82 665.00 651.40 652.19 796,441 -1.85(-0.28%)
Apr 10, 2023 642.46 654.38 638.07 654.04 696,437 +4.47(+0.69%)
Apr 06, 2023 650.73 657.55 647.79 649.57 687,499 -6.70(-1.02%)
Apr 05, 2023 656.03 657.14 649.75 656.27 860,270 -5.17(-0.78%)
Apr 04, 2023 668.11 673.77 658.41 661.44 888,094 -4.81(-0.72%)
Apr 03, 2023 667.04 667.97 659.72 666.24 664,618 -6.64(-0.99%)
Mar 31, 2023 667.33 675.33 665.89 672.89 690,501 +3.98(+0.60%)
Mar 30, 2023 667.44 672.81 665.77 668.90 902,656 +17.36(+2.66%)
Mar 29, 2023 642.10 657.52 641.01 651.54 1,114,312 +19.19(+3.03%)
Mar 28, 2023 636.70 637.21 625.11 632.36 802,485 -4.29(-0.67%)
Mar 27, 2023 647.84 649.92 635.66 636.65 809,713 -3.44(-0.54%)
Mar 24, 2023 648.51 651.38 632.40 640.09 852,723 -16.44(-2.50%)
Mar 23, 2023 650.18 666.19 647.41 656.53 1,184,614 +23.52(+3.72%)
Mar 22, 2023 635.61 653.74 632.19 633.01 966,331 -1.74(-0.27%)
Mar 21, 2023 644.22 648.29 627.90 634.75 858,516 -4.15(-0.65%)
Mar 20, 2023 638.87 640.88 631.75 638.90 945,853 +12.50(+1.99%)
Mar 17, 2023 626.43 631.06 619.61 626.41 1,122,150 +3.09(+0.50%)
Mar 16, 2023 593.85 623.77 592.11 623.31 1,075,987 +23.60(+3.93%)
Mar 15, 2023 593.82 602.09 589.75 599.72 1,058,073 -13.45(-2.19%)
Mar 14, 2023 610.39 613.32 604.25 613.17 854,297 +15.34(+2.57%)
Mar 13, 2023 586.30 605.92 583.11 597.83 978,347 +3.53(+0.59%)
Mar 10, 2023 607.04 610.25 592.54 594.30 1,055,732 -3.49(-0.58%)
Mar 09, 2023 609.98 616.72 597.61 597.79 994,485 -14.49(-2.37%)
Mar 08, 2023 604.77 613.42 602.03 612.28 1,093,362 +10.17(+1.69%)
Mar 07, 2023 612.23 614.59 598.34 602.11 1,044,749 -11.72(-1.91%)
Mar 06, 2023 620.11 625.83 612.73 613.83 1,428,633 -16.22(-2.57%)
Mar 03, 2023 618.16 630.34 614.62 630.05 1,036,215 +13.06(+2.12%)
Mar 02, 2023 599.35 617.91 596.30 617.00 805,079 +9.11(+1.50%)
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.