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 )

918.97 +16.46 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2024 967.51 969.83 959.63 968.43 687,304 -3.53(-0.36%)
Mar 27, 2024 976.72 977.14 962.04 971.96 573,481 +2.70(+0.28%)
Mar 26, 2024 984.66 987.31 968.79 969.26 707,352 -7.61(-0.78%)
Mar 25, 2024 977.07 990.19 974.40 976.87 862,572 -1.03(-0.11%)
Mar 22, 2024 971.66 988.99 970.52 977.90 694,275 -10.81(-1.09%)
Mar 21, 2024 1003 1004 986.00 988.71 1,114,363 +19.83(+2.05%)
Mar 20, 2024 954.06 972.25 944.90 968.88 838,287 +18.97(+2.00%)
Mar 19, 2024 936.57 954.58 926.05 949.91 819,200 +10.55(+1.12%)
Mar 18, 2024 947.36 956.19 937.77 939.36 822,995 +1.13(+0.12%)
Mar 15, 2024 952.77 952.77 929.83 938.23 1,731,040 -19.53(-2.04%)
Mar 14, 2024 966.55 969.43 948.56 957.76 878,301 -8.98(-0.93%)
Mar 13, 2024 981.09 981.09 957.04 966.74 852,019 -15.48(-1.58%)
Mar 12, 2024 964.76 982.92 948.48 982.22 1,167,051 +21.58(+2.25%)
Mar 11, 2024 977.44 978.97 955.49 960.64 1,434,359 -31.59(-3.18%)
Mar 08, 2024 1037 1038 991.14 992.24 1,641,983 -52.95(-5.07%)
Mar 07, 2024 1014 1054 1013 1045 1,582,823 +43.37(+4.33%)
Mar 06, 2024 984.86 1008 979.40 1002 1,304,095 +35.02(+3.62%)
Mar 05, 2024 987.63 989.95 956.67 966.80 1,272,990 -29.14(-2.93%)
Mar 04, 2024 990.51 1006 985.67 995.94 1,435,278 +7.09(+0.72%)
Mar 01, 2024 949.58 989.36 948.27 988.86 1,701,802 +39.18(+4.13%)
Feb 29, 2024 937.52 950.45 936.45 949.68 779,000 +12.15(+1.30%)
Feb 28, 2024 937.06 941.51 933.13 937.52 520,608 -1.87(-0.20%)
Feb 27, 2024 950.99 955.74 938.38 939.39 809,290 -6.21(-0.66%)
Feb 26, 2024 939.53 949.72 934.23 945.60 672,541 +14.31(+1.54%)
Feb 23, 2024 950.28 952.55 930.83 931.29 880,852 -18.56(-1.95%)
Feb 22, 2024 944.93 957.44 939.22 949.85 1,783,830 +43.55(+4.81%)
Feb 21, 2024 895.56 906.76 890.75 906.30 869,415 -1.36(-0.15%)
Feb 20, 2024 916.67 918.04 896.62 907.66 1,045,877 -19.33(-2.09%)
Feb 16, 2024 930.77 946.52 923.78 926.99 1,163,790 -0.90(-0.10%)
Feb 15, 2024 927.12 932.78 917.40 927.88 883,924 +5.39(+0.58%)
Feb 14, 2024 912.86 923.80 911.48 922.50 1,208,692 +21.08(+2.34%)
Feb 13, 2024 888.98 913.96 888.98 901.42 1,299,637 -25.84(-2.79%)
Feb 12, 2024 937.68 944.49 925.40 927.25 1,041,135 -20.35(-2.15%)
Feb 09, 2024 934.72 952.31 929.75 947.60 1,592,145 +26.60(+2.89%)
Feb 08, 2024 915.66 925.78 908.99 921.00 1,156,928 +0.71(+0.08%)
Feb 07, 2024 903.38 925.84 903.15 920.29 1,494,841 +17.30(+1.92%)
Feb 06, 2024 896.91 903.85 888.98 902.99 1,412,090 +6.34(+0.71%)
Feb 05, 2024 883.74 900.02 879.25 896.65 951,516 +9.42(+1.06%)
Feb 02, 2024 875.86 889.61 875.71 887.23 899,927 +0.12(+0.01%)
Feb 01, 2024 878.92 890.34 873.29 887.11 1,041,644 +20.64(+2.38%)
Jan 31, 2024 857.91 880.60 856.15 866.47 1,256,067 +1.78(+0.21%)
Jan 30, 2024 870.69 874.35 859.29 864.69 897,970 -14.53(-1.65%)
Jan 29, 2024 864.24 880.02 861.87 879.22 1,036,991 +14.81(+1.71%)
Jan 26, 2024 860.23 869.84 849.92 864.41 1,621,048 -1.33(-0.15%)
Jan 25, 2024 865.66 879.88 859.66 865.74 3,459,780 +21.69(+2.57%)
Jan 24, 2024 823.68 861.26 823.32 844.05 7,783,004 +68.65(+8.85%)
Jan 23, 2024 763.10 775.67 759.61 775.39 1,806,740 +11.66(+1.53%)
Jan 22, 2024 763.45 773.54 762.59 763.73 1,423,634 +8.82(+1.17%)
Jan 19, 2024 745.62 756.55 741.91 754.91 1,802,999 +13.25(+1.79%)
Jan 18, 2024 721.89 745.39 721.89 741.67 2,242,227 +32.14(+4.53%)
Jan 17, 2024 703.23 710.43 693.40 709.53 838,285 +5.75(+0.82%)
Jan 16, 2024 705.27 708.56 699.80 703.78 916,375 -6.69(-0.94%)
Jan 12, 2024 709.87 712.79 706.89 710.48 582,756 -5.29(-0.74%)
Jan 11, 2024 717.72 721.40 705.90 715.77 606,198 +0.74(+0.10%)
Jan 10, 2024 713.71 717.23 705.32 715.03 508,074 +1.83(+0.26%)
Jan 09, 2024 707.94 716.30 707.94 713.20 589,296 -4.87(-0.68%)
Jan 08, 2024 709.91 718.07 709.17 718.07 838,548 +17.43(+2.49%)
Jan 05, 2024 698.06 707.05 696.91 700.63 581,502 +3.04(+0.44%)
Jan 04, 2024 695.32 706.78 694.82 697.60 754,957 -3.07(-0.44%)
Jan 03, 2024 697.90 703.92 696.91 700.66 955,696 -13.50(-1.89%)
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.