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 (%)
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%)
Jan 04, 2021 484.52 489.14 475.53 484.53 1,576,400 +11.90(+2.52%)
Dec 31, 2020 472.63 472.63 472.63 394,094 -2.12(-0.45%)
Dec 30, 2020 473.03 477.42 472.90 474.75 394,094 +5.72(+1.22%)
Dec 29, 2020 474.31 474.31 467.58 469.04 389,192 +3.65(+0.79%)
Dec 28, 2020 472.07 473.60 463.63 465.38 463,643 -2.76(-0.59%)
Dec 24, 2020 464.13 469.61 462.32 468.15 280,579 +8.21(+1.78%)
Dec 23, 2020 464.12 465.53 459.53 459.94 401,627 -1.51(-0.33%)
Dec 22, 2020 458.83 463.81 458.32 461.45 445,083 +3.80(+0.83%)
Dec 21, 2020 446.02 457.67 445.27 457.65 642,664 -4.83(-1.04%)
Dec 18, 2020 463.69 464.62 459.65 462.48 754,024 -0.06(-0.01%)
Dec 17, 2020 463.92 466.43 461.29 462.54 492,509 +5.59(+1.22%)
Dec 16, 2020 453.51 457.63 450.63 456.94 541,658 +2.16(+0.48%)
Dec 15, 2020 450.14 455.09 447.60 454.78 660,455 +15.81(+3.60%)
Dec 14, 2020 438.35 442.69 438.18 438.98 563,513 +0.35(+0.08%)
Dec 11, 2020 439.77 443.01 437.86 438.63 528,343 -5.01(-1.13%)
Dec 10, 2020 437.19 444.69 435.23 443.64 556,540 +4.76(+1.08%)
Dec 09, 2020 449.45 451.55 436.58 438.88 896,606 -15.19(-3.35%)
Dec 08, 2020 451.51 456.29 450.56 454.07 762,363 -1.12(-0.25%)
Dec 07, 2020 450.19 456.44 449.74 455.20 651,709 +5.17(+1.15%)
Dec 04, 2020 439.96 450.13 439.44 450.02 681,893 +11.13(+2.54%)
Dec 03, 2020 442.87 445.01 438.32 438.89 699,589 +1.84(+0.42%)
Dec 02, 2020 433.33 438.12 430.52 437.05 1,084,196 +1.71(+0.39%)
Dec 01, 2020 433.27 437.76 430.73 435.34 706,934 +11.15(+2.63%)
Nov 30, 2020 426.91 427.64 420.25 424.19 524,774 -0.04(-0.01%)
Nov 27, 2020 416.05 425.15 415.52 424.23 446,202 +13.85(+3.37%)
Nov 25, 2020 410.17 411.54 407.74 410.38 317,934 -0.77(-0.19%)
Nov 24, 2020 412.26 414.38 409.93 411.15 637,909 -2.79(-0.67%)
Nov 23, 2020 414.75 416.35 408.90 413.94 617,984 +3.45(+0.84%)
Nov 20, 2020 410.92 415.15 410.41 410.49 499,449 +0.22(+0.05%)
Nov 19, 2020 404.40 410.28 403.98 410.26 943,254 -0.44(-0.11%)
Nov 18, 2020 411.00 414.14 408.00 410.70 561,001 -2.59(-0.63%)
Nov 17, 2020 411.78 414.23 409.19 413.29 541,311 -0.03(-0.01%)
Nov 16, 2020 406.96 413.45 406.65 413.32 564,743 +6.70(+1.65%)
Nov 13, 2020 406.59 408.35 403.50 406.61 601,300 +6.66(+1.66%)
Nov 12, 2020 406.04 408.15 399.26 399.95 826,341 -5.17(-1.27%)
Nov 11, 2020 394.80 405.69 394.68 405.12 963,073 +18.17(+4.70%)
Nov 10, 2020 396.46 397.42 385.67 386.95 1,365,347 -6.81(-1.73%)
Nov 09, 2020 404.14 407.64 393.75 393.76 1,314,376 +0.09(+0.02%)
Nov 06, 2020 389.66 394.89 385.87 393.67 733,695 +7.80(+2.02%)
Nov 05, 2020 384.91 387.32 381.29 385.87 1,151,097 +14.72(+3.97%)
Nov 04, 2020 362.10 373.05 360.80 371.15 2,529,736 +10.60(+2.94%)
Nov 03, 2020 357.06 364.75 356.48 360.55 839,506 +6.64(+1.88%)
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.