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, 2023 680.50 681.72 673.80 681.15 756,539 -3.84(-0.56%)
Nov 29, 2023 683.89 690.46 682.05 684.98 798,222 +11.58(+1.72%)
Nov 28, 2023 677.40 680.24 670.08 673.41 646,857 -12.34(-1.80%)
Nov 27, 2023 685.03 687.67 682.43 685.75 547,564 -2.79(-0.41%)
Nov 24, 2023 687.43 689.39 685.27 688.54 353,475 +6.36(+0.93%)
Nov 22, 2023 686.84 691.40 681.30 682.18 525,143 +0.38(+0.06%)
Nov 21, 2023 691.22 691.93 677.32 681.81 707,802 -9.85(-1.42%)
Nov 20, 2023 682.70 694.31 682.70 691.66 677,310 +8.19(+1.20%)
Nov 17, 2023 678.46 684.96 676.61 683.47 630,094 +5.20(+0.77%)
Nov 16, 2023 674.13 681.96 672.42 678.27 856,998 +2.86(+0.42%)
Nov 15, 2023 677.68 679.60 672.43 675.41 921,998 +2.58(+0.38%)
Nov 14, 2023 672.07 675.90 666.94 672.83 1,170,996 +20.73(+3.18%)
Nov 13, 2023 651.64 655.24 645.79 652.10 643,282 -6.65(-1.01%)
Nov 10, 2023 642.00 660.69 638.34 658.75 1,251,786 +26.92(+4.26%)
Nov 09, 2023 643.92 646.90 631.43 631.84 1,225,879 -5.01(-0.79%)
Nov 08, 2023 637.11 640.21 634.72 636.85 729,479 +2.97(+0.47%)
Nov 07, 2023 631.40 638.94 631.11 633.88 531,032 -1.13(-0.18%)
Nov 06, 2023 634.45 636.36 628.76 635.01 653,577 -4.95(-0.77%)
Nov 03, 2023 640.64 644.53 636.46 639.96 910,499 +10.98(+1.75%)
Nov 02, 2023 634.54 635.06 624.70 628.98 1,533,030 +23.03(+3.80%)
Nov 01, 2023 597.38 606.48 594.50 605.95 1,016,310 +10.95(+1.84%)
Oct 31, 2023 595.83 598.30 589.78 595.00 1,026,855 +9.87(+1.69%)
Oct 30, 2023 589.00 590.67 578.77 585.13 754,097 -1.11(-0.19%)
Oct 27, 2023 591.09 592.18 583.59 586.25 824,731 +1.79(+0.31%)
Oct 26, 2023 589.33 595.19 581.84 584.46 1,117,459 +4.83(+0.83%)
Oct 25, 2023 593.65 594.38 577.87 579.63 1,330,833 -17.30(-2.90%)
Oct 24, 2023 586.86 598.92 585.87 596.93 1,342,298 +12.88(+2.20%)
Oct 23, 2023 573.93 589.73 570.21 584.05 910,353 +7.64(+1.33%)
Oct 20, 2023 585.20 588.52 574.62 576.41 1,041,751 -7.58(-1.30%)
Oct 19, 2023 596.62 600.69 581.14 583.99 1,484,788 +4.45(+0.77%)
Oct 18, 2023 578.08 588.02 570.21 579.54 2,416,595 -25.22(-4.17%)
Oct 17, 2023 587.13 606.47 583.21 604.76 1,544,849 +4.80(+0.80%)
Oct 16, 2023 597.22 602.19 594.20 599.96 1,181,027 +4.02(+0.68%)
Oct 13, 2023 607.45 608.30 593.54 595.93 1,105,629 -16.90(-2.76%)
Oct 12, 2023 605.76 620.22 605.76 612.84 1,628,251 +10.50(+1.74%)
Oct 11, 2023 597.52 602.33 594.20 602.33 987,802 +4.01(+0.67%)
Oct 10, 2023 596.36 602.94 594.54 598.32 1,093,699 +10.71(+1.82%)
Oct 09, 2023 583.91 587.95 578.70 587.61 742,989 -5.95(-1.00%)
Oct 06, 2023 580.08 596.67 573.92 593.56 1,048,910 +15.57(+2.69%)
Oct 05, 2023 579.99 582.86 571.74 577.99 870,743 -9.11(-1.55%)
Oct 04, 2023 580.45 588.07 576.76 587.10 1,334,035 +20.13(+3.55%)
Oct 03, 2023 571.29 576.00 563.96 566.97 1,116,086 -11.51(-1.99%)
Oct 02, 2023 579.65 583.88 572.68 578.48 816,543 -6.44(-1.10%)
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%)
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.