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 )

889.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 716.59 718.00 707.55 711.75 794,383 -1.95(-0.27%)
Jul 28, 2023 709.78 716.80 705.07 713.69 956,301 +10.18(+1.45%)
Jul 27, 2023 710.28 715.73 698.99 703.51 1,498,152 +23.66(+3.48%)
Jul 26, 2023 675.50 685.68 673.03 679.85 756,560 -2.98(-0.44%)
Jul 25, 2023 680.46 690.79 680.45 682.83 1,068,398 +2.80(+0.41%)
Jul 24, 2023 680.54 684.27 676.42 680.02 1,152,975 -8.82(-1.28%)
Jul 21, 2023 690.78 693.32 684.78 688.85 2,619,463 +17.12(+2.55%)
Jul 20, 2023 692.46 693.27 668.96 671.73 2,937,034 -39.39(-5.54%)
Jul 19, 2023 734.39 737.99 708.49 711.12 2,420,971 -40.98(-5.45%)
Jul 18, 2023 743.92 755.05 737.62 752.10 1,228,973 +2.52(+0.34%)
Jul 17, 2023 739.65 751.99 730.69 749.58 1,370,357 +0.47(+0.06%)
Jul 14, 2023 755.70 766.95 747.07 749.11 1,855,991 +3.26(+0.44%)
Jul 13, 2023 736.34 746.61 735.38 745.85 1,216,861 +25.71(+3.57%)
Jul 12, 2023 724.77 725.74 717.53 720.14 1,320,107 +19.73(+2.82%)
Jul 11, 2023 704.30 705.16 691.16 700.41 627,371 -4.80(-0.68%)
Jul 10, 2023 699.13 708.19 698.85 705.21 946,558 +13.00(+1.88%)
Jul 07, 2023 693.36 701.15 689.14 692.20 1,360,870 -2.55(-0.37%)
Jul 06, 2023 697.16 699.09 688.72 694.76 1,226,877 -16.25(-2.29%)
Jul 05, 2023 716.50 717.90 709.79 711.01 962,091 -18.09(-2.48%)
Jul 03, 2023 729.21 732.37 721.42 729.10 616,440 +9.07(+1.26%)
Jun 30, 2023 717.83 722.71 711.00 720.03 969,999 +1.39(+0.19%)
Jun 29, 2023 722.88 724.63 716.89 718.64 772,863 -0.83(-0.12%)
Jun 28, 2023 714.75 725.25 712.65 719.48 871,819 -0.88(-0.12%)
Jun 27, 2023 702.30 721.92 699.93 720.36 1,122,132 +24.68(+3.55%)
Jun 26, 2023 698.50 709.47 695.67 695.68 718,707 +2.34(+0.34%)
Jun 23, 2023 693.55 697.06 691.39 693.35 922,926 -19.39(-2.72%)
Jun 22, 2023 697.41 713.08 695.79 712.74 704,455 +10.04(+1.43%)
Jun 21, 2023 713.94 714.87 700.27 702.70 847,402 -13.02(-1.82%)
Jun 20, 2023 715.93 720.02 705.95 715.72 804,651 -1.46(-0.20%)
Jun 16, 2023 726.64 728.39 715.31 717.18 1,346,152 -16.70(-2.28%)
Jun 15, 2023 718.56 739.59 717.62 733.88 825,852 -1.51(-0.21%)
Jun 14, 2023 730.62 736.89 723.42 735.39 826,853 +2.92(+0.40%)
Jun 13, 2023 732.42 734.59 719.09 732.47 881,534 +7.05(+0.97%)
Jun 12, 2023 717.29 726.01 715.31 725.42 1,066,306 +14.22(+2.00%)
Jun 09, 2023 715.87 720.88 707.97 711.20 870,478 -4.16(-0.58%)
Jun 08, 2023 706.47 715.73 703.76 715.36 768,083 +9.78(+1.39%)
Jun 07, 2023 708.72 715.46 700.98 705.59 927,356 -6.38(-0.90%)
Jun 06, 2023 703.14 712.97 698.37 711.96 850,592 -5.53(-0.77%)
Jun 05, 2023 719.92 721.90 713.72 717.50 667,878 -2.43(-0.34%)
Jun 02, 2023 725.25 727.78 715.07 719.93 819,209 -2.11(-0.29%)
Jun 01, 2023 719.49 727.95 713.87 722.04 998,680 +3.82(+0.53%)
May 31, 2023 722.34 725.28 708.64 718.22 1,356,365 -5.30(-0.73%)
May 30, 2023 738.29 742.27 720.83 723.52 1,420,267 -7.62(-1.04%)
May 26, 2023 711.98 737.48 710.98 731.14 2,364,524 +27.27(+3.87%)
May 25, 2023 696.46 706.36 689.24 703.87 1,942,012 +41.42(+6.25%)
May 24, 2023 663.71 666.47 656.87 662.45 1,163,759 -14.56(-2.15%)
May 23, 2023 686.35 688.87 674.43 677.01 964,991 -17.08(-2.46%)
May 22, 2023 686.36 695.04 684.35 694.09 861,331 +4.61(+0.67%)
May 19, 2023 693.46 695.31 689.32 689.48 955,937 -1.92(-0.28%)
May 18, 2023 670.87 692.71 670.67 691.40 1,468,250 +25.26(+3.79%)
May 17, 2023 652.71 667.03 648.52 666.13 1,169,931 +18.33(+2.83%)
May 16, 2023 648.53 653.59 647.33 647.80 714,448 -3.62(-0.56%)
May 15, 2023 642.67 651.43 640.68 651.42 899,273 +8.13(+1.26%)
May 12, 2023 645.11 646.76 637.92 643.29 377,850 -2.66(-0.41%)
May 11, 2023 646.54 648.03 640.95 645.96 564,326 -6.90(-1.06%)
May 10, 2023 650.12 656.10 647.66 652.86 819,014 +14.00(+2.19%)
May 09, 2023 636.33 639.68 634.12 638.86 771,288 -11.86(-1.82%)
May 08, 2023 647.51 650.74 644.98 650.73 522,273 +4.64(+0.72%)
May 05, 2023 632.53 649.96 629.77 646.09 806,789 +15.17(+2.40%)
May 04, 2023 628.01 635.18 625.75 630.91 617,923 +0.31(+0.05%)
May 03, 2023 629.81 640.45 626.61 630.61 586,576 +0.68(+0.11%)
May 02, 2023 628.75 633.37 624.44 629.92 742,702 -1.14(-0.18%)
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.