Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

834.60 +46.75 (+5.93%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 731.29 739.11 719.69 722.32 1,114,756 -5.25(-0.72%)
Sep 29, 2021 761.10 762.29 726.31 727.58 2,285,312 -28.84(-3.81%)
Sep 28, 2021 770.64 775.01 749.54 756.42 2,464,698 -53.46(-6.60%)
Sep 27, 2021 817.61 822.06 807.69 809.88 1,097,002 -32.49(-3.86%)
Sep 24, 2021 840.96 846.77 838.78 842.37 526,755 -10.63(-1.25%)
Sep 23, 2021 850.68 861.67 850.55 853.00 767,522 +14.58(+1.74%)
Sep 22, 2021 825.90 845.12 823.60 838.42 690,192 +9.71(+1.17%)
Sep 21, 2021 833.82 836.12 818.78 828.71 933,894 +13.57(+1.66%)
Sep 20, 2021 813.34 819.75 804.44 815.15 1,157,495 -18.53(-2.22%)
Sep 17, 2021 848.46 848.66 826.46 833.67 1,722,988 -26.62(-3.09%)
Sep 16, 2021 850.44 862.70 848.79 860.30 837,018 -1.96(-0.23%)
Sep 15, 2021 859.99 862.92 852.67 862.26 824,968 +1.69(+0.20%)
Sep 14, 2021 856.91 868.66 852.90 860.57 1,008,998 +15.85(+1.88%)
Sep 13, 2021 842.76 845.66 834.83 844.72 656,180 +11.99(+1.44%)
Sep 10, 2021 844.43 848.71 831.30 832.73 1,173,428 +5.21(+0.63%)
Sep 09, 2021 829.44 836.50 826.16 827.52 662,150 -4.35(-0.52%)
Sep 08, 2021 831.50 833.72 824.05 831.87 737,513 -3.66(-0.44%)
Sep 07, 2021 838.95 842.43 831.65 835.54 805,560 +3.55(+0.43%)
Sep 03, 2021 822.69 836.71 822.69 831.98 720,215 -3.08(-0.37%)
Sep 02, 2021 826.22 835.81 823.02 835.06 770,448 +18.53(+2.27%)
Sep 01, 2021 813.19 824.82 811.22 816.53 600,347 +8.85(+1.10%)
Aug 31, 2021 818.09 818.46 802.03 807.68 597,463 -6.35(-0.78%)
Aug 30, 2021 814.37 817.35 811.29 814.03 507,406 +6.47(+0.80%)
Aug 27, 2021 789.46 809.36 789.00 807.57 679,741 +21.31(+2.71%)
Aug 26, 2021 783.66 791.00 779.68 786.25 464,224 +2.98(+0.38%)
Aug 25, 2021 783.81 788.61 780.50 783.28 485,870 +2.19(+0.28%)
Aug 24, 2021 781.56 783.12 777.18 781.09 476,468 -5.83(-0.74%)
Aug 23, 2021 770.83 787.77 770.38 786.91 746,545 +22.73(+2.97%)
Aug 20, 2021 761.18 766.80 754.33 764.19 523,702 +6.47(+0.85%)
Aug 19, 2021 738.68 760.14 738.04 757.72 530,134 +8.79(+1.17%)
Aug 18, 2021 752.59 761.47 748.53 748.93 466,893 -3.99(-0.53%)
Aug 17, 2021 757.96 759.54 746.95 752.92 498,803 -10.45(-1.37%)
Aug 16, 2021 763.85 766.89 756.00 763.37 440,132 -1.57(-0.21%)
Aug 13, 2021 755.42 765.55 752.90 764.94 469,056 +7.65(+1.01%)
Aug 12, 2021 764.69 764.69 754.90 757.29 788,672 -7.90(-1.03%)
Aug 11, 2021 767.06 769.19 757.63 765.20 434,775 -0.07(-0.01%)
Aug 10, 2021 771.37 772.78 759.97 765.26 608,086 +0.59(+0.08%)
Aug 09, 2021 766.16 768.13 761.68 764.67 492,103 +5.24(+0.69%)
Aug 06, 2021 760.62 763.23 756.16 759.44 574,470 -11.12(-1.44%)
Aug 05, 2021 780.99 781.12 766.26 770.56 746,421 -0.71(-0.09%)
Aug 04, 2021 767.90 774.26 763.82 771.26 649,533 +15.46(+2.05%)
Aug 03, 2021 747.07 756.69 744.15 755.80 550,242 +9.58(+1.28%)
Aug 02, 2021 747.35 752.22 745.02 746.22 515,592 +2.82(+0.38%)
Jul 30, 2021 737.61 745.30 733.75 743.40 503,504 +1.00(+0.13%)
Jul 29, 2021 738.45 744.51 736.72 742.40 652,725 +5.67(+0.77%)
Jul 28, 2021 727.17 737.87 722.71 736.73 739,267 +13.83(+1.91%)
Jul 27, 2021 728.30 729.25 710.74 722.90 909,009 -8.23(-1.13%)
Jul 26, 2021 735.12 735.89 725.60 731.13 713,604 +5.77(+0.80%)
Jul 23, 2021 725.03 733.74 720.47 725.37 1,103,766 +17.66(+2.50%)
Jul 22, 2021 710.69 717.53 702.15 707.70 975,869 +8.65(+1.24%)
Jul 21, 2021 684.44 699.14 679.36 699.05 1,325,231 +35.83(+5.40%)
Jul 20, 2021 656.25 667.70 652.45 663.23 830,647 +0.05(+0.01%)
Jul 19, 2021 652.39 663.49 651.15 663.18 881,647 -3.32(-0.50%)
Jul 16, 2021 681.48 685.47 665.96 666.49 596,765 -16.02(-2.35%)
Jul 15, 2021 690.88 691.56 675.63 682.51 752,271 -12.19(-1.75%)
Jul 14, 2021 698.06 701.00 691.18 694.70 878,862 +9.78(+1.43%)
Jul 13, 2021 684.75 689.03 682.18 684.91 651,896 -1.35(-0.20%)
Jul 12, 2021 678.69 686.94 677.89 686.26 638,092 +15.95(+2.38%)
Jul 09, 2021 663.15 671.90 658.26 670.31 601,994 +17.14(+2.62%)
Jul 08, 2021 651.00 655.03 644.59 653.18 875,788 -15.99(-2.39%)
Jul 07, 2021 672.91 674.54 663.54 669.17 456,903 +4.18(+0.63%)
Jul 06, 2021 668.45 672.44 656.10 664.99 813,117 -1.62(-0.24%)
Jul 02, 2021 667.53 668.87 662.89 666.61 463,887 +7.98(+1.21%)
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.