Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 635.35 641.93 627.03 629.36 592,329 -13.96(-2.17%)
Apr 29, 2021 647.02 647.35 635.15 643.32 519,378 -2.78(-0.43%)
Apr 28, 2021 645.24 651.46 642.16 646.10 588,232 -7.25(-1.11%)
Apr 27, 2021 650.95 655.33 642.65 653.35 698,420 +2.30(+0.35%)
Apr 26, 2021 647.67 656.11 647.67 651.05 824,639 -0.46(-0.07%)
Apr 23, 2021 640.16 651.87 639.33 651.51 1,159,531 +23.13(+3.68%)
Apr 22, 2021 644.96 646.61 621.96 628.38 1,269,881 -8.16(-1.28%)
Apr 21, 2021 619.28 636.87 617.54 636.53 2,223,622 +37.43(+6.25%)
Apr 20, 2021 607.93 609.63 595.06 599.10 1,017,244 -12.79(-2.09%)
Apr 19, 2021 619.20 620.77 604.45 611.89 1,172,925 -15.13(-2.41%)
Apr 16, 2021 621.75 629.20 620.02 627.02 623,222 +3.50(+0.56%)
Apr 15, 2021 615.45 624.31 609.37 623.52 1,009,577 +10.78(+1.76%)
Apr 14, 2021 617.29 622.55 608.91 612.74 739,464 +1.82(+0.30%)
Apr 13, 2021 617.25 618.33 605.68 610.93 731,651 -1.27(-0.21%)
Apr 12, 2021 613.30 613.32 602.67 612.20 761,684 -3.78(-0.61%)
Apr 09, 2021 616.00 620.24 610.37 615.98 649,996 -5.40(-0.87%)
Apr 08, 2021 617.57 623.04 614.45 621.38 891,330 +12.93(+2.13%)
Apr 07, 2021 609.02 613.14 604.20 608.44 844,948 -1.40(-0.23%)
Apr 06, 2021 615.09 617.37 600.50 609.84 1,320,248 -12.13(-1.95%)
Apr 05, 2021 632.80 634.12 619.58 621.97 1,575,434 +3.29(+0.53%)
Apr 01, 2021 601.88 621.00 601.83 618.68 1,965,025 +19.17(+3.20%)
Mar 31, 2021 588.63 602.98 587.70 599.51 1,626,430 +15.60(+2.67%)
Mar 30, 2021 582.57 588.73 578.30 583.90 1,103,643 -6.52(-1.10%)
Mar 29, 2021 596.98 599.01 584.05 590.42 1,251,001 -17.16(-2.82%)
Mar 26, 2021 571.67 609.16 571.67 607.58 1,991,181 +40.47(+7.14%)
Mar 25, 2021 554.40 568.90 552.63 567.11 1,121,110 +5.26(+0.94%)
Mar 24, 2021 570.20 577.28 561.28 561.85 2,184,731 +19.14(+3.53%)
Mar 23, 2021 553.05 554.76 539.44 542.71 890,640 -16.62(-2.97%)
Mar 22, 2021 551.23 561.28 547.52 559.33 1,253,111 +27.74(+5.22%)
Mar 19, 2021 528.94 540.98 525.66 531.59 1,446,428 +7.99(+1.53%)
Mar 18, 2021 532.13 536.49 523.43 523.60 813,552 -19.79(-3.64%)
Mar 17, 2021 532.37 549.68 527.16 543.39 866,295 +9.89(+1.85%)
Mar 16, 2021 530.58 539.66 530.17 533.49 670,945 +2.13(+0.40%)
Mar 15, 2021 523.09 531.96 520.51 531.37 599,763 +9.28(+1.78%)
Mar 12, 2021 518.67 523.49 513.31 522.08 736,189 -6.57(-1.24%)
Mar 11, 2021 531.17 532.63 524.39 528.66 1,039,747 +20.46(+4.03%)
Mar 10, 2021 525.01 526.15 506.04 508.20 902,608 -15.72(-3.00%)
Mar 09, 2021 512.38 527.50 509.77 523.92 1,276,654 +36.25(+7.43%)
Mar 08, 2021 511.22 513.87 486.62 487.67 1,215,716 -24.13(-4.71%)
Mar 05, 2021 512.70 515.50 493.63 511.80 1,410,900 +16.06(+3.24%)
Mar 04, 2021 522.30 525.68 487.57 495.74 1,752,328 -32.14(-6.09%)
Mar 03, 2021 548.26 549.58 525.55 527.88 1,036,484 -18.98(-3.47%)
Mar 02, 2021 562.29 563.10 546.72 546.86 716,798 -19.82(-3.50%)
Mar 01, 2021 555.82 567.46 552.41 566.67 699,732 +15.98(+2.90%)
Feb 26, 2021 555.79 556.91 544.49 550.69 974,789 +7.11(+1.31%)
Feb 25, 2021 565.78 569.44 543.48 543.58 1,324,780 -34.22(-5.92%)
Feb 24, 2021 556.76 578.73 549.20 577.80 1,053,491 +18.39(+3.29%)
Feb 23, 2021 552.96 562.43 543.93 559.41 1,034,046 -2.36(-0.42%)
Feb 22, 2021 570.63 573.05 559.83 561.77 773,544 -15.44(-2.67%)
Feb 19, 2021 574.73 583.38 572.35 577.21 845,963 +11.58(+2.05%)
Feb 18, 2021 567.46 572.41 559.39 565.64 738,051 -4.95(-0.87%)
Feb 17, 2021 581.05 581.17 564.64 570.59 849,632 -15.11(-2.58%)
Feb 16, 2021 587.85 591.11 581.84 585.70 640,124 +5.00(+0.86%)
Feb 12, 2021 574.85 584.07 572.11 580.70 754,313 +6.29(+1.10%)
Feb 11, 2021 558.01 574.68 557.24 574.40 1,004,473 +23.91(+4.34%)
Feb 10, 2021 554.90 556.49 543.51 550.50 472,240 +1.35(+0.25%)
Feb 09, 2021 550.16 555.39 549.14 549.15 497,700 +1.46(+0.27%)
Feb 08, 2021 541.83 550.53 541.83 547.69 738,233 +10.87(+2.02%)
Feb 05, 2021 538.91 540.06 535.09 536.82 475,346 -2.55(-0.47%)
Feb 04, 2021 531.14 539.90 528.54 539.38 571,049 +12.17(+2.31%)
Feb 03, 2021 535.35 535.76 526.28 527.21 653,641 -10.28(-1.91%)
Feb 02, 2021 537.77 540.69 533.56 537.49 743,050 -0.86(-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.