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 (%)
Nov 30, 2021 786.40 800.31 766.98 771.24 1,174,181 -22.90(-2.88%)
Nov 29, 2021 774.65 794.84 769.75 794.13 1,447,171 +63.06(+8.63%)
Nov 26, 2021 766.80 775.53 731.08 731.08 806,976 -50.76(-6.49%)
Nov 24, 2021 761.97 782.90 757.53 781.84 1,279,515 -9.75(-1.23%)
Nov 23, 2021 790.87 798.37 786.40 791.59 1,224,613 -13.01(-1.62%)
Nov 22, 2021 833.10 837.64 803.60 804.60 911,550 -30.62(-3.67%)
Nov 19, 2021 844.65 845.33 832.58 835.21 798,977 -21.39(-2.50%)
Nov 18, 2021 854.95 856.67 852.75 856.60 888,590 +19.16(+2.29%)
Nov 17, 2021 837.19 845.77 835.63 837.45 563,631 +10.19(+1.23%)
Nov 16, 2021 829.71 840.51 825.53 827.25 708,129 -7.52(-0.90%)
Nov 15, 2021 833.10 839.53 831.14 834.77 654,740 +4.96(+0.60%)
Nov 12, 2021 818.48 833.10 813.71 829.82 545,222 +17.77(+2.19%)
Nov 11, 2021 811.93 817.55 807.96 812.04 427,034 +15.14(+1.90%)
Nov 10, 2021 808.36 796.90 755,602 -31.38(-3.79%)
Nov 09, 2021 830.19 833.55 820.43 828.28 694,426 +0.12(+0.01%)
Nov 08, 2021 833.60 835.00 826.28 828.16 747,340 +2.86(+0.35%)
Nov 05, 2021 830.40 832.75 820.08 825.30 754,640 -3.40(-0.41%)
Nov 04, 2021 810.34 831.30 808.35 828.71 1,086,215 +19.95(+2.47%)
Nov 03, 2021 797.44 810.28 789.72 808.76 581,054 +17.54(+2.22%)
Nov 02, 2021 791.51 796.75 790.51 791.22 517,094 +6.48(+0.83%)
Nov 01, 2021 784.21 785.27 774.08 784.74 590,366 -5.28(-0.67%)
Oct 29, 2021 784.52 791.55 782.11 790.01 600,657 -0.30(-0.04%)
Oct 28, 2021 791.22 798.80 787.91 790.32 706,792 +11.85(+1.52%)
Oct 27, 2021 775.61 795.91 774.77 778.47 976,616 +9.50(+1.23%)
Oct 26, 2021 774.00 768.97 762,641 +2.71(+0.35%)
Oct 25, 2021 777.20 780.60 764.87 766.26 808,437 -12.18(-1.56%)
Oct 22, 2021 775.74 773.87 778.44 1,332,253 +13.03(+1.70%)
Oct 21, 2021 743.02 765.41 742.38 765.41 1,114,110 +19.30(+2.59%)
Oct 20, 2021 760.24 763.05 736.91 746.10 1,949,319 -32.32(-4.15%)
Oct 19, 2021 766.01 779.07 764.18 778.43 983,678 +12.38(+1.62%)
Oct 18, 2021 752.32 766.15 751.25 766.05 1,041,385 -1.15(-0.15%)
Oct 15, 2021 758.99 767.43 754.02 767.19 902,796 +10.80(+1.43%)
Oct 14, 2021 747.95 756.74 744.14 756.40 1,410,977 +32.92(+4.55%)
Oct 13, 2021 722.25 728.37 719.18 723.48 1,204,232 +18.83(+2.67%)
Oct 12, 2021 713.35 713.35 702.08 704.65 893,054 +3.07(+0.44%)
Oct 11, 2021 702.45 715.13 701.33 701.58 722,253 -8.14(-1.15%)
Oct 08, 2021 728.28 728.65 708.81 709.73 1,069,752 -16.09(-2.22%)
Oct 07, 2021 724.44 732.47 721.35 725.81 1,303,376 +13.92(+1.95%)
Oct 06, 2021 704.98 714.03 698.78 711.89 1,000,707 -0.36(-0.05%)
Oct 05, 2021 704.64 721.74 702.29 712.25 1,235,024 +19.51(+2.82%)
Oct 04, 2021 708.40 709.62 689.09 692.74 1,710,928 -28.20(-3.91%)
Oct 01, 2021 724.04 724.04 707.88 720.94 1,214,563 -3.10(-0.43%)
Sep 30, 2021 733.03 740.88 721.41 724.04 1,112,104 -5.27(-0.72%)
Sep 29, 2021 762.92 764.11 728.04 729.31 2,279,877 -28.91(-3.81%)
Sep 28, 2021 772.48 776.85 751.32 758.22 2,458,836 -53.59(-6.60%)
Sep 27, 2021 819.56 824.02 809.61 811.81 1,094,393 -32.57(-3.86%)
Sep 24, 2021 842.96 848.79 840.78 844.38 525,502 -10.65(-1.25%)
Sep 23, 2021 852.71 863.72 852.58 855.03 765,697 +14.62(+1.74%)
Sep 22, 2021 827.87 847.13 825.57 840.41 688,551 +9.73(+1.17%)
Sep 21, 2021 835.81 838.11 820.73 830.69 931,673 +13.60(+1.66%)
Sep 20, 2021 815.28 821.71 806.36 817.09 1,154,742 -18.57(-2.22%)
Sep 17, 2021 850.48 850.69 828.43 835.66 1,718,890 -26.69(-3.09%)
Sep 16, 2021 852.47 864.75 850.81 862.35 835,027 -1.96(-0.23%)
Sep 15, 2021 862.04 864.97 854.70 864.31 823,006 +1.69(+0.20%)
Sep 14, 2021 858.96 870.73 854.93 862.62 1,006,598 +15.89(+1.88%)
Sep 13, 2021 844.77 847.67 836.82 846.73 654,619 +12.02(+1.44%)
Sep 10, 2021 846.44 850.74 833.28 834.71 1,170,637 +5.22(+0.63%)
Sep 09, 2021 831.41 838.49 828.13 829.49 660,576 -4.36(-0.52%)
Sep 08, 2021 833.49 835.71 826.01 833.86 735,759 -3.67(-0.44%)
Sep 07, 2021 840.95 844.44 833.63 837.53 803,644 +3.56(+0.43%)
Sep 03, 2021 824.65 838.70 824.65 833.97 718,502 -3.09(-0.37%)
Sep 02, 2021 828.19 837.80 824.99 837.05 768,616 +18.57(+2.27%)
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.