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 )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2024 970.01 978.19 931.20 958.57 1,042,306 -5.76(-0.60%)
May 30, 2024 955.23 967.36 951.04 964.33 848,446 +8.23(+0.86%)
May 29, 2024 959.77 963.71 954.17 956.11 903,160 -33.91(-3.42%)
May 28, 2024 971.00 991.04 963.47 990.02 1,185,926 +35.56(+3.73%)
May 24, 2024 936.52 956.80 932.00 954.45 686,342 +21.93(+2.35%)
May 23, 2024 965.79 967.70 925.70 932.52 1,359,598 +11.90(+1.29%)
May 22, 2024 929.49 931.77 911.80 920.62 669,583 -2.93(-0.32%)
May 21, 2024 919.24 931.85 913.64 923.56 747,773 -14.14(-1.51%)
May 20, 2024 924.07 944.97 924.07 937.70 670,224 +14.44(+1.56%)
May 17, 2024 919.10 929.25 914.52 923.26 705,096 +5.42(+0.59%)
May 16, 2024 934.77 937.08 917.24 917.84 812,639 -17.85(-1.91%)
May 15, 2024 916.95 935.69 908.97 935.69 884,340 +22.35(+2.45%)
May 14, 2024 911.21 914.68 904.21 913.34 594,106 -2.21(-0.24%)
May 13, 2024 925.96 927.28 912.57 915.54 747,122 -13.02(-1.40%)
May 10, 2024 923.29 937.26 923.29 928.57 815,587 +16.72(+1.83%)
May 09, 2024 913.01 916.47 905.70 911.85 757,162 +2.07(+0.23%)
May 08, 2024 902.77 915.04 901.65 909.78 556,764 +3.24(+0.36%)
May 07, 2024 923.12 924.67 905.96 906.54 655,869 -8.68(-0.95%)
May 06, 2024 907.52 916.66 903.36 915.22 642,668 +15.26(+1.70%)
May 03, 2024 892.94 903.28 887.03 899.96 1,040,099 +31.29(+3.60%)
May 02, 2024 873.38 876.38 860.75 868.67 878,443 +17.41(+2.04%)
May 01, 2024 869.50 878.96 847.57 851.26 1,460,469 -19.59(-2.25%)
Apr 30, 2024 894.44 905.50 869.61 870.86 1,094,948 -37.23(-4.10%)
Apr 29, 2024 910.16 911.56 899.41 908.09 651,750 -9.18(-1.00%)
Apr 26, 2024 910.58 924.68 909.86 917.27 866,682 +18.30(+2.04%)
Apr 25, 2024 871.57 907.49 867.59 898.97 1,119,280 +10.15(+1.14%)
Apr 24, 2024 909.47 911.41 878.51 888.82 863,679 -9.21(-1.03%)
Apr 23, 2024 875.85 904.50 871.57 898.03 995,164 +29.40(+3.39%)
Apr 22, 2024 866.59 876.55 859.08 868.63 1,148,064 +12.46(+1.46%)
Apr 19, 2024 883.96 892.69 852.23 856.17 2,521,646 -29.37(-3.32%)
Apr 18, 2024 897.59 900.06 882.92 885.54 1,660,036 -18.51(-2.05%)
Apr 17, 2024 939.11 939.13 892.33 904.05 3,790,479 -69.04(-7.09%)
Apr 16, 2024 954.54 974.77 953.45 973.09 1,522,912 +22.01(+2.31%)
Apr 15, 2024 981.56 984.84 947.37 951.08 1,080,412 -6.99(-0.73%)
Apr 12, 2024 966.02 968.34 952.75 958.07 1,035,059 -30.22(-3.06%)
Apr 11, 2024 977.70 988.30 959.55 988.29 968,291 +17.50(+1.80%)
Apr 10, 2024 959.03 979.62 959.03 970.79 725,675 -15.16(-1.54%)
Apr 09, 2024 989.84 996.28 965.56 985.95 721,342 +7.09(+0.72%)
Apr 08, 2024 985.97 992.29 976.29 978.86 932,098 +3.15(+0.32%)
Apr 05, 2024 972.67 982.73 963.12 975.71 881,820 +26.04(+2.74%)
Apr 04, 2024 988.10 992.89 949.65 949.67 1,274,502 -26.75(-2.74%)
Apr 03, 2024 962.09 982.60 958.32 976.43 894,812 +13.51(+1.40%)
Apr 02, 2024 964.33 970.02 953.36 962.92 967,867 -26.14(-2.64%)
Apr 01, 2024 975.92 1019 975.92 989.06 1,109,670 +22.39(+2.32%)
Mar 28, 2024 965.75 968.06 957.88 966.66 688,557 -3.53(-0.36%)
Mar 27, 2024 974.94 975.36 960.29 970.19 574,527 +2.70(+0.28%)
Mar 26, 2024 982.87 985.51 967.02 967.49 708,642 -7.60(-0.78%)
Mar 25, 2024 975.29 988.39 972.63 975.09 864,145 -1.03(-0.11%)
Mar 22, 2024 969.89 987.19 968.76 976.12 695,541 -10.79(-1.09%)
Mar 21, 2024 1001 1002 984.21 986.90 1,116,395 +19.79(+2.05%)
Mar 20, 2024 952.32 970.48 943.18 967.11 839,815 +18.94(+2.00%)
Mar 19, 2024 934.86 952.84 924.36 948.18 820,693 +10.53(+1.12%)
Mar 18, 2024 945.64 954.45 936.07 937.65 824,496 +1.12(+0.12%)
Mar 15, 2024 951.04 951.04 928.14 936.52 1,734,197 -19.49(-2.04%)
Mar 14, 2024 964.79 967.66 946.83 956.02 879,903 -8.96(-0.93%)
Mar 13, 2024 979.30 979.30 955.29 964.98 853,572 -15.45(-1.58%)
Mar 12, 2024 963.01 981.13 946.75 980.43 1,169,179 +21.54(+2.25%)
Mar 11, 2024 975.66 977.18 953.75 958.89 1,436,975 -31.54(-3.18%)
Mar 08, 2024 1035 1036 989.34 990.43 1,644,977 -52.85(-5.07%)
Mar 07, 2024 1012 1052 1011 1043 1,585,709 +43.29(+4.33%)
Mar 06, 2024 983.07 1006 977.62 999.99 1,306,473 +34.95(+3.62%)
Mar 05, 2024 985.83 988.15 954.93 965.04 1,275,311 -29.09(-2.93%)
Mar 04, 2024 988.71 1004 983.88 994.13 1,437,895 +7.07(+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.