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 )

872.47 -37.30 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
May 03, 2021 639.21 639.57 629.49 636.02 690,823 +7.97(+1.27%)
Apr 30, 2021 634.03 640.60 625.73 628.05 593,561 -13.93(-2.17%)
Apr 29, 2021 645.68 646.01 633.83 641.99 520,458 -2.77(-0.43%)
Apr 28, 2021 643.90 650.11 640.82 644.76 589,456 -7.24(-1.11%)
Apr 27, 2021 649.59 653.97 641.32 652.00 699,872 +2.30(+0.35%)
Apr 26, 2021 646.33 654.75 646.33 649.70 826,354 -0.45(-0.07%)
Apr 23, 2021 638.83 650.51 638.00 650.16 1,161,943 +23.08(+3.68%)
Apr 22, 2021 643.62 645.27 620.67 627.07 1,272,522 -8.14(-1.28%)
Apr 21, 2021 617.99 635.55 616.26 635.21 2,228,247 +37.36(+6.25%)
Apr 20, 2021 606.66 608.37 593.82 597.86 1,019,360 -12.76(-2.09%)
Apr 19, 2021 617.91 619.49 603.20 610.62 1,175,365 -15.10(-2.41%)
Apr 16, 2021 620.45 627.89 618.73 625.72 624,518 +3.49(+0.56%)
Apr 15, 2021 614.17 623.01 608.11 622.23 1,011,676 +10.76(+1.76%)
Apr 14, 2021 616.01 621.26 607.64 611.47 741,001 +1.81(+0.30%)
Apr 13, 2021 615.97 617.04 604.43 609.66 733,172 -1.27(-0.21%)
Apr 12, 2021 612.02 612.04 601.42 610.93 763,268 -3.77(-0.61%)
Apr 09, 2021 614.72 618.95 609.11 614.70 651,348 -5.39(-0.87%)
Apr 08, 2021 616.29 621.74 613.18 620.09 893,184 +12.91(+2.13%)
Apr 07, 2021 607.76 611.87 602.94 607.18 846,705 -1.40(-0.23%)
Apr 06, 2021 613.82 616.08 599.25 608.57 1,322,994 -12.10(-1.95%)
Apr 05, 2021 631.49 632.80 618.29 620.68 1,578,711 +3.28(+0.53%)
Apr 01, 2021 600.63 619.71 600.58 617.39 1,969,112 +19.13(+3.20%)
Mar 31, 2021 587.41 601.73 586.48 598.26 1,629,813 +15.57(+2.67%)
Mar 30, 2021 581.36 587.51 577.10 582.69 1,105,938 -6.50(-1.10%)
Mar 29, 2021 595.74 597.77 582.84 589.19 1,253,603 -17.12(-2.82%)
Mar 26, 2021 570.48 607.89 570.48 606.32 1,995,322 +40.38(+7.14%)
Mar 25, 2021 553.25 567.72 551.49 565.93 1,123,442 +5.25(+0.94%)
Mar 24, 2021 569.02 576.08 560.12 560.68 2,189,275 +19.10(+3.53%)
Mar 23, 2021 551.90 553.61 538.32 541.58 892,493 -16.59(-2.97%)
Mar 22, 2021 550.08 560.11 546.39 558.17 1,255,718 +27.69(+5.22%)
Mar 19, 2021 527.84 539.86 524.57 530.49 1,449,436 +7.98(+1.53%)
Mar 18, 2021 531.03 535.38 522.35 522.51 815,244 -19.75(-3.64%)
Mar 17, 2021 531.26 548.54 526.07 542.26 868,097 +9.87(+1.85%)
Mar 16, 2021 529.48 538.54 529.07 532.39 672,341 +2.12(+0.40%)
Mar 15, 2021 522.01 530.85 519.43 530.26 601,010 +9.26(+1.78%)
Mar 12, 2021 517.60 522.40 512.25 521.00 737,720 -6.56(-1.24%)
Mar 11, 2021 530.07 531.52 523.30 527.56 1,041,910 +20.42(+4.03%)
Mar 10, 2021 523.93 525.06 504.99 507.14 904,486 -15.69(-3.00%)
Mar 09, 2021 511.32 526.41 508.71 522.83 1,279,309 +36.18(+7.43%)
Mar 08, 2021 510.15 512.80 485.61 486.65 1,218,244 -24.08(-4.72%)
Mar 05, 2021 511.64 514.43 492.61 510.74 1,413,835 +16.03(+3.24%)
Mar 04, 2021 521.21 524.59 486.56 494.71 1,755,972 -32.08(-6.09%)
Mar 03, 2021 547.12 548.44 524.46 526.78 1,038,640 -18.94(-3.47%)
Mar 02, 2021 561.12 561.93 545.58 545.72 718,289 -19.78(-3.50%)
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.