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 (%)
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%)
Feb 01, 2021 531.57 539.41 528.78 538.36 874,933 +19.64(+3.79%)
Jan 29, 2021 525.32 527.78 513.02 518.71 893,127 -12.68(-2.39%)
Jan 28, 2021 526.43 537.82 521.84 531.39 997,557 +21.94(+4.31%)
Jan 27, 2021 519.50 523.92 507.39 509.46 1,550,911 -23.67(-4.44%)
Jan 26, 2021 546.89 547.35 532.58 533.12 913,788 -18.07(-3.28%)
Jan 25, 2021 545.89 551.79 538.10 551.20 995,387 -1.79(-0.32%)
Jan 22, 2021 547.20 554.21 546.51 552.98 928,449 -1.25(-0.23%)
Jan 21, 2021 551.57 557.21 549.25 554.24 1,310,392 +20.74(+3.89%)
Jan 20, 2021 539.50 542.02 527.45 533.49 1,155,182 -0.12(-0.02%)
Jan 19, 2021 517.59 534.56 515.27 533.61 1,548,150 +21.36(+4.17%)
Jan 15, 2021 516.92 521.33 510.17 512.25 895,084 -16.65(-3.15%)
Jan 14, 2021 514.83 530.60 514.57 528.90 1,493,487 +29.71(+5.95%)
Jan 13, 2021 496.43 500.69 494.65 499.19 528,990 +0.13(+0.03%)
Jan 12, 2021 492.44 499.90 488.94 499.07 671,161 +5.81(+1.18%)
Jan 11, 2021 486.03 494.18 484.99 493.26 724,780 -0.77(-0.16%)
Jan 08, 2021 497.77 499.41 487.20 494.03 756,372 +7.10(+1.46%)
Jan 07, 2021 481.63 488.67 481.19 486.93 964,012 +10.89(+2.29%)
Jan 06, 2021 477.63 485.39 475.58 476.04 1,007,069 -14.70(-3.00%)
Jan 05, 2021 479.87 490.75 479.61 490.75 1,059,817 +5.20(+1.07%)
Jan 04, 2021 485.53 490.15 476.52 485.54 1,573,128 +11.93(+2.52%)
Dec 31, 2020 473.62 473.62 473.62 393,276 -2.13(-0.45%)
Dec 30, 2020 474.01 478.41 473.89 475.74 393,276 +5.73(+1.22%)
Dec 29, 2020 475.30 475.30 468.56 470.01 388,384 +3.66(+0.79%)
Dec 28, 2020 473.05 474.59 464.59 466.35 462,680 -2.77(-0.59%)
Dec 24, 2020 465.10 470.59 463.28 469.12 279,997 +8.23(+1.78%)
Dec 23, 2020 465.09 466.50 460.49 460.89 400,794 -1.52(-0.33%)
Dec 22, 2020 459.79 464.78 459.27 462.41 444,159 +3.81(+0.83%)
Dec 21, 2020 446.95 458.62 446.19 458.60 641,330 -4.84(-1.04%)
Dec 18, 2020 464.65 465.58 460.60 463.44 752,459 -0.06(-0.01%)
Dec 17, 2020 464.89 467.40 462.25 463.50 491,486 +5.60(+1.22%)
Dec 16, 2020 454.46 458.58 451.56 457.89 540,534 +2.17(+0.48%)
Dec 15, 2020 451.08 456.04 448.53 455.73 659,084 +15.84(+3.60%)
Dec 14, 2020 439.26 443.61 439.09 439.89 562,344 +0.35(+0.08%)
Dec 11, 2020 440.69 443.93 438.77 439.54 527,247 -5.02(-1.13%)
Dec 10, 2020 438.09 445.61 436.13 444.56 555,385 +4.77(+1.08%)
Dec 09, 2020 450.39 452.49 437.49 439.79 894,745 -15.23(-3.35%)
Dec 08, 2020 452.45 457.23 451.50 455.02 760,781 -1.13(-0.25%)
Dec 07, 2020 451.13 457.39 450.68 456.15 650,357 +5.19(+1.15%)
Dec 04, 2020 440.87 451.07 440.36 450.96 680,478 +11.16(+2.54%)
Dec 03, 2020 443.79 445.94 439.23 439.80 698,137 +1.84(+0.42%)
Dec 02, 2020 434.23 439.04 431.41 437.96 1,081,945 +1.71(+0.39%)
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.