Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

934.71 +19.68 (+2.15%)

Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	561.68	573.82	548.05	549.33	1,257,462	-26.08(-4.53%)
Apr 28, 2022	560.22	580.20	550.14	575.41	1,556,528	+32.80(+6.04%)
Apr 27, 2022	537.95	552.84	530.07	542.62	2,059,563	-3.46(-0.63%)
Apr 26, 2022	570.16	572.43	545.56	546.08	1,869,444	-38.38(-6.57%)
Apr 25, 2022	577.55	585.01	568.72	584.46	2,129,110	-7.59(-1.28%)
Apr 22, 2022	599.33	604.96	591.91	592.05	1,122,143	-12.05(-2.00%)
Apr 21, 2022	628.54	632.19	601.92	604.10	965,210	-13.57(-2.20%)
Apr 20, 2022	634.09	635.84	612.88	617.67	1,907,009	+16.33(+2.72%)
Apr 19, 2022	582.22	603.26	580.73	601.34	1,262,725	+11.27(+1.91%)
Apr 18, 2022	581.76	598.14	580.51	590.07	591,985	+7.51(+1.29%)
Apr 14, 2022	598.78	600.72	580.73	582.56	835,558	-14.51(-2.43%)
Apr 13, 2022	586.00	601.40	581.14	597.06	958,793	+18.28(+3.16%)
Apr 12, 2022	597.37	606.55	576.84	578.78	1,095,170	-3.64(-0.63%)
Apr 11, 2022	591.49	594.99	581.84	582.43	881,827	-12.85(-2.16%)
Apr 08, 2022	605.50	606.47	594.38	595.28	863,065	-14.00(-2.30%)
Apr 07, 2022	608.53	615.91	597.08	609.28	731,713	-3.13(-0.51%)
Apr 06, 2022	610.05	622.93	601.59	612.41	1,139,516	-17.49(-2.78%)
Apr 05, 2022	656.75	657.86	629.24	629.90	1,284,266	-33.49(-5.05%)
Apr 04, 2022	655.26	664.08	652.83	663.39	750,511	+12.76(+1.96%)

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.