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 )

878.57 -31.20 (-3.43%)
Streaming Delayed Price Updated: 3:28 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 (%)
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%)
Mar 01, 2021 554.66 566.28 551.26 565.50 701,187 +15.95(+2.90%)
Feb 26, 2021 554.63 555.75 543.36 549.55 976,816 +7.09(+1.31%)
Feb 25, 2021 564.61 568.26 542.35 542.45 1,327,535 -34.15(-5.92%)
Feb 24, 2021 555.60 577.52 548.05 576.60 1,055,682 +18.35(+3.29%)
Feb 23, 2021 551.82 561.26 542.80 558.25 1,036,197 -2.36(-0.42%)
Feb 22, 2021 569.44 571.87 558.67 560.61 775,153 -15.41(-2.67%)
Feb 19, 2021 573.53 582.17 571.16 576.01 847,723 +11.55(+2.05%)
Feb 18, 2021 566.28 571.23 558.23 564.46 739,586 -4.94(-0.87%)
Feb 17, 2021 579.84 579.97 563.47 569.40 851,400 -15.08(-2.58%)
Feb 16, 2021 586.63 589.88 580.63 584.48 641,455 +4.99(+0.86%)
Feb 12, 2021 573.66 582.86 570.92 579.49 755,882 +6.28(+1.10%)
Feb 11, 2021 556.86 573.48 556.08 573.21 1,006,562 +23.86(+4.34%)
Feb 10, 2021 553.75 555.33 542.39 549.35 473,222 +1.35(+0.25%)
Feb 09, 2021 549.01 554.24 548.00 548.01 498,735 +1.45(+0.27%)
Feb 08, 2021 540.71 549.39 540.71 546.55 739,768 +10.84(+2.02%)
Feb 05, 2021 537.79 538.94 533.98 535.71 476,334 -2.55(-0.47%)
Feb 04, 2021 530.04 538.78 527.44 538.26 572,237 +12.14(+2.31%)
Feb 03, 2021 534.24 534.65 525.18 526.12 655,000 -10.26(-1.91%)
Feb 02, 2021 536.65 539.57 532.45 536.38 744,596 -0.86(-0.16%)
Feb 01, 2021 530.47 538.29 527.69 537.24 876,753 +19.61(+3.79%)
Jan 29, 2021 524.23 526.69 511.96 517.64 894,985 -12.66(-2.39%)
Jan 28, 2021 525.34 536.71 520.76 530.29 999,632 +21.89(+4.31%)
Jan 27, 2021 518.42 522.83 506.34 508.40 1,554,137 -23.62(-4.44%)
Jan 26, 2021 545.76 546.21 531.48 532.02 915,688 -18.03(-3.28%)
Jan 25, 2021 544.76 550.64 536.98 550.05 997,458 -1.78(-0.32%)
Jan 22, 2021 546.06 553.06 545.38 551.84 930,380 -1.25(-0.23%)
Jan 21, 2021 550.43 556.05 548.11 553.09 1,313,117 +20.70(+3.89%)
Jan 20, 2021 538.38 540.89 526.36 532.39 1,157,585 -0.12(-0.02%)
Jan 19, 2021 516.51 533.45 514.20 532.50 1,551,370 +21.32(+4.17%)
Jan 15, 2021 515.84 520.24 509.11 511.18 896,945 -16.62(-3.15%)
Jan 14, 2021 513.76 529.50 513.50 527.80 1,496,593 +29.64(+5.95%)
Jan 13, 2021 495.40 499.65 493.62 498.16 530,090 +0.13(+0.03%)
Jan 12, 2021 491.41 498.87 487.93 498.03 672,557 +5.79(+1.18%)
Jan 11, 2021 485.02 493.16 483.98 492.24 726,287 -0.77(-0.16%)
Jan 08, 2021 496.73 498.37 486.19 493.00 757,946 +7.08(+1.46%)
Jan 07, 2021 480.63 487.65 480.19 485.92 966,017 +10.86(+2.29%)
Jan 06, 2021 476.63 484.38 474.59 475.06 1,009,164 -14.67(-3.00%)
Jan 05, 2021 478.87 489.73 478.61 489.73 1,062,021 +5.19(+1.07%)
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.