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 )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 595.50 595.93 581.95 583.83 1,025,911 +7.94(+1.38%)
Sep 28, 2023 561.59 583.48 559.37 575.89 1,121,447 +6.07(+1.07%)
Sep 27, 2023 573.26 577.40 559.65 569.82 1,490,072 +1.80(+0.32%)
Sep 26, 2023 571.67 574.02 563.26 568.01 1,482,819 -13.31(-2.29%)
Sep 25, 2023 578.84 581.43 576.92 581.32 612,294 -0.96(-0.17%)
Sep 22, 2023 589.01 589.89 581.24 582.28 844,464 +4.94(+0.86%)
Sep 21, 2023 582.18 586.13 577.35 577.35 1,324,907 -7.70(-1.32%)
Sep 20, 2023 590.74 595.90 584.91 585.04 1,103,937 -3.86(-0.66%)
Sep 19, 2023 591.15 593.24 584.29 588.90 900,894 -3.93(-0.66%)
Sep 18, 2023 583.36 593.45 583.19 592.83 1,080,409 +1.06(+0.18%)
Sep 15, 2023 597.68 600.27 589.15 591.77 2,864,896 -25.03(-4.06%)
Sep 14, 2023 615.72 619.68 610.31 616.80 1,247,079 +4.81(+0.79%)
Sep 13, 2023 609.33 614.88 608.78 611.99 1,085,744 -1.74(-0.28%)
Sep 12, 2023 605.99 617.88 605.20 613.73 1,377,873 -8.84(-1.42%)
Sep 11, 2023 625.66 626.35 613.31 622.56 1,075,074 -0.15(-0.02%)
Sep 08, 2023 623.22 627.83 620.09 622.71 880,726 -9.85(-1.56%)
Sep 07, 2023 632.40 634.42 623.70 632.56 1,246,022 -28.02(-4.24%)
Sep 06, 2023 660.69 664.29 651.69 660.58 877,930 +2.46(+0.37%)
Sep 05, 2023 659.67 661.96 655.75 658.12 597,065 +1.03(+0.16%)
Sep 01, 2023 668.47 669.01 652.11 657.09 597,793 +1.97(+0.30%)
Aug 31, 2023 654.59 663.83 651.24 655.11 1,109,072 -8.95(-1.35%)
Aug 30, 2023 661.92 665.72 658.09 664.07 572,872 +2.03(+0.31%)
Aug 29, 2023 647.15 663.05 647.00 662.03 764,017 +8.45(+1.29%)
Aug 28, 2023 651.67 654.40 647.14 653.59 540,301 +7.91(+1.23%)
Aug 25, 2023 638.40 647.53 630.65 645.67 994,484 +3.16(+0.49%)
Aug 24, 2023 672.45 672.61 641.57 642.51 1,347,666 -29.06(-4.33%)
Aug 23, 2023 662.76 675.37 661.05 671.57 914,648 +9.52(+1.44%)
Aug 22, 2023 673.65 674.95 658.26 662.04 766,624 +4.96(+0.75%)
Aug 21, 2023 648.50 659.19 644.58 657.09 1,113,085 +7.13(+1.10%)
Aug 18, 2023 639.73 652.93 637.68 649.96 945,376 +10.90(+1.71%)
Aug 17, 2023 650.36 650.39 637.60 639.05 803,195 -2.08(-0.32%)
Aug 16, 2023 650.21 653.59 640.98 641.14 670,573 -5.22(-0.81%)
Aug 15, 2023 652.50 653.47 645.41 646.36 641,589 -14.73(-2.23%)
Aug 14, 2023 647.60 661.27 643.39 661.08 965,303 +4.73(+0.72%)
Aug 11, 2023 661.33 664.51 655.85 656.35 812,701 -15.90(-2.37%)
Aug 10, 2023 682.55 689.62 670.58 672.25 921,360 +5.28(+0.79%)
Aug 09, 2023 674.17 678.38 665.14 666.97 690,748 -6.82(-1.01%)
Aug 08, 2023 669.77 675.11 664.96 673.80 752,591 -13.93(-2.03%)
Aug 07, 2023 684.78 687.74 678.80 687.73 668,996 +15.25(+2.27%)
Aug 04, 2023 679.73 683.49 669.71 672.48 899,280 -2.95(-0.44%)
Aug 03, 2023 668.27 677.25 667.21 675.42 928,151 -2.03(-0.30%)
Aug 02, 2023 689.89 690.23 676.49 677.46 1,034,378 -25.44(-3.62%)
Aug 01, 2023 705.62 706.66 699.75 702.90 560,575 -6.06(-0.85%)
Jul 31, 2023 713.78 715.19 704.78 708.95 797,511 -1.94(-0.27%)
Jul 28, 2023 707.00 713.99 702.30 710.89 960,066 +10.14(+1.45%)
Jul 27, 2023 707.50 712.92 696.25 700.75 1,504,051 +23.57(+3.48%)
Jul 26, 2023 672.85 682.99 670.39 677.18 759,539 -2.97(-0.44%)
Jul 25, 2023 677.79 688.08 677.78 680.15 1,072,605 +2.79(+0.41%)
Jul 24, 2023 677.87 681.58 673.76 677.36 1,157,515 -8.79(-1.28%)
Jul 21, 2023 688.07 690.60 682.10 686.14 2,629,777 +17.05(+2.55%)
Jul 20, 2023 689.75 690.55 666.33 669.09 2,948,598 -39.24(-5.54%)
Jul 19, 2023 731.51 735.10 705.71 708.33 2,430,503 -40.82(-5.45%)
Jul 18, 2023 741.01 752.09 734.72 749.15 1,233,786 +2.51(+0.34%)
Jul 17, 2023 736.75 749.04 727.83 746.64 1,375,753 +0.47(+0.06%)
Jul 14, 2023 752.73 763.95 744.14 746.17 1,863,299 +3.25(+0.44%)
Jul 13, 2023 733.46 743.68 732.50 742.93 1,221,652 +25.61(+3.57%)
Jul 12, 2023 721.93 722.90 714.71 717.32 1,325,305 +19.65(+2.82%)
Jul 11, 2023 701.54 702.39 688.45 697.66 629,841 -4.78(-0.68%)
Jul 10, 2023 696.39 705.41 696.11 702.44 950,285 +12.95(+1.88%)
Jul 07, 2023 690.64 698.40 686.44 689.49 1,366,228 -2.54(-0.37%)
Jul 06, 2023 694.43 696.35 686.02 692.03 1,231,708 -16.19(-2.29%)
Jul 05, 2023 713.69 715.09 707.00 708.22 965,879 -18.02(-2.48%)
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.