Indicators

Asml Holdings NY Reg ADR (NQ: ASML )

872.47 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	650.21	656.97	648.18	656.47	633,492	+10.09(+1.56%)
May 27, 2021	642.41	649.07	640.40	646.38	671,617	-0.66(-0.10%)
May 26, 2021	648.45	650.71	641.30	647.04	614,328	-6.34(-0.97%)
May 25, 2021	652.29	660.33	648.51	653.38	1,120,259	+12.96(+2.02%)
May 24, 2021	629.29	643.63	627.60	640.41	816,887	+19.17(+3.09%)
May 21, 2021	627.69	628.80	618.28	621.24	872,052	-9.28(-1.47%)
May 20, 2021	614.89	633.90	613.98	630.52	1,118,407	+17.48(+2.85%)
May 19, 2021	590.91	613.23	589.58	613.04	1,079,485	-1.37(-0.22%)
May 18, 2021	623.36	625.65	613.84	614.41	663,363	-3.07(-0.50%)
May 17, 2021	614.12	618.18	605.77	617.48	956,511	-12.06(-1.92%)
May 14, 2021	612.41	632.82	607.82	629.54	1,369,540	+23.98(+3.96%)
May 13, 2021	604.15	611.06	594.60	605.56	1,477,814	+20.61(+3.52%)
May 12, 2021	597.70	602.28	583.38	584.95	1,139,638	-27.97(-4.56%)
May 11, 2021	598.79	615.84	597.32	612.92	917,031	+3.37(+0.55%)
May 10, 2021	630.06	630.39	608.90	609.55	907,964	-30.50(-4.76%)
May 07, 2021	633.45	642.69	629.49	640.04	590,476	+13.83(+2.21%)
May 06, 2021	620.37	626.51	612.21	626.22	636,272	+2.39(+0.38%)
May 05, 2021	623.94	633.64	617.93	623.82	975,754	+12.52(+2.05%)
May 04, 2021	617.79	621.25	598.58	611.31	1,549,291	-24.71(-3.89%)

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.