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 )

828.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2023 666.13 674.12 664.69 671.68 691,740 +3.98(+0.60%)
Mar 30, 2023 666.24 671.60 664.58 667.70 904,276 +17.33(+2.66%)
Mar 29, 2023 640.95 656.35 639.86 650.38 1,116,312 +19.15(+3.03%)
Mar 28, 2023 635.56 636.07 623.99 631.23 803,925 -4.28(-0.67%)
Mar 27, 2023 646.68 648.76 634.52 635.51 811,166 -3.43(-0.54%)
Mar 24, 2023 647.35 650.21 631.26 638.94 854,254 -16.41(-2.50%)
Mar 23, 2023 649.01 665.00 646.25 655.35 1,186,740 +23.47(+3.71%)
Mar 22, 2023 634.47 652.57 631.06 631.88 968,066 -1.74(-0.27%)
Mar 21, 2023 643.07 647.13 626.77 633.61 860,057 -4.14(-0.65%)
Mar 20, 2023 637.73 639.73 630.62 637.76 947,550 +12.47(+1.99%)
Mar 17, 2023 625.30 629.93 618.50 625.28 1,124,164 +3.09(+0.50%)
Mar 16, 2023 592.78 622.65 591.04 622.20 1,077,919 +23.55(+3.93%)
Mar 15, 2023 592.75 601.01 588.70 598.64 1,059,973 -13.43(-2.19%)
Mar 14, 2023 609.30 612.22 603.17 612.07 855,831 +15.31(+2.57%)
Mar 13, 2023 585.25 604.84 582.07 596.76 980,103 +3.52(+0.59%)
Mar 10, 2023 605.95 609.16 591.48 593.24 1,057,628 -3.48(-0.58%)
Mar 09, 2023 608.88 615.61 596.54 596.72 996,271 -14.47(-2.37%)
Mar 08, 2023 603.68 612.32 600.95 611.18 1,095,325 +10.15(+1.69%)
Mar 07, 2023 611.13 613.49 597.27 601.03 1,046,625 -11.70(-1.91%)
Mar 06, 2023 619.00 624.71 611.63 612.73 1,431,198 -16.19(-2.57%)
Mar 03, 2023 617.05 629.21 613.52 628.92 1,038,075 +13.03(+2.12%)
Mar 02, 2023 598.28 616.80 595.23 615.89 806,524 +9.10(+1.50%)
Mar 01, 2023 612.83 614.86 603.84 606.79 803,884 -2.74(-0.45%)
Feb 28, 2023 604.33 616.96 602.05 609.54 1,399,564 -14.16(-2.27%)
Feb 27, 2023 623.03 630.89 617.95 623.70 815,285 +13.52(+2.22%)
Feb 24, 2023 611.21 616.38 604.59 610.18 1,009,288 -19.45(-3.09%)
Feb 23, 2023 633.61 634.35 618.37 629.63 1,107,245 +13.70(+2.22%)
Feb 22, 2023 624.17 626.97 612.20 615.93 1,030,705 -5.50(-0.88%)
Feb 21, 2023 629.55 635.40 621.18 621.43 1,035,967 -21.86(-3.40%)
Feb 17, 2023 642.12 649.27 638.80 643.28 1,165,275 -4.29(-0.66%)
Feb 16, 2023 649.96 659.34 646.76 647.58 956,632 -20.26(-3.03%)
Feb 15, 2023 653.04 668.49 652.23 667.83 692,660 -0.66(-0.10%)
Feb 14, 2023 652.93 671.95 648.49 668.49 1,026,107 +8.62(+1.31%)
Feb 13, 2023 650.39 664.09 648.60 659.87 603,220 +12.23(+1.89%)
Feb 10, 2023 644.43 648.45 640.03 647.64 741,660 -7.68(-1.17%)
Feb 09, 2023 664.19 673.23 653.24 655.32 694,295 +1.32(+0.20%)
Feb 08, 2023 662.56 665.94 652.59 654.00 774,134 -15.72(-2.35%)
Feb 07, 2023 650.50 674.62 650.50 669.72 1,252,293 +16.53(+2.53%)
Feb 06, 2023 657.09 660.46 650.74 653.19 793,637 -15.95(-2.38%)
Feb 03, 2023 667.98 682.68 667.47 669.13 1,031,742 -16.67(-2.43%)
Feb 02, 2023 686.15 687.81 674.38 685.80 1,337,892 +17.74(+2.66%)
Feb 01, 2023 649.36 674.52 645.77 668.06 1,292,639 +17.42(+2.68%)
Jan 31, 2023 641.17 650.66 637.31 650.64 813,930 +10.37(+1.62%)
Jan 30, 2023 639.97 648.09 637.63 640.28 1,228,341 -16.82(-2.56%)
Jan 27, 2023 656.91 667.66 656.39 657.09 1,269,243 -16.25(-2.41%)
Jan 26, 2023 671.38 674.37 657.52 673.35 1,616,763 +2.33(+0.35%)
Jan 25, 2023 646.83 672.48 644.91 671.01 1,592,766 +11.34(+1.72%)
Jan 24, 2023 656.43 662.66 649.74 659.67 1,080,987 -5.93(-0.89%)
Jan 23, 2023 647.90 665.85 646.72 665.60 1,847,871 +26.76(+4.19%)
Jan 20, 2023 628.25 640.56 624.42 638.84 1,052,670 +18.31(+2.95%)
Jan 19, 2023 644.51 645.56 617.35 620.53 1,556,873 -21.70(-3.38%)
Jan 18, 2023 663.13 665.68 641.49 642.23 1,169,431 -5.81(-0.90%)
Jan 17, 2023 641.05 652.75 641.05 648.04 916,431 -1.48(-0.23%)
Jan 13, 2023 639.31 650.55 638.72 649.51 659,854 +7.02(+1.09%)
Jan 12, 2023 641.39 646.16 625.05 642.49 1,342,632 +7.76(+1.22%)
Jan 11, 2023 625.75 635.19 623.53 634.73 818,758 +11.12(+1.78%)
Jan 10, 2023 613.02 624.00 612.02 623.62 886,230 +11.87(+1.94%)
Jan 09, 2023 604.52 622.63 603.35 611.74 1,369,134 +25.03(+4.27%)
Jan 06, 2023 566.45 589.45 558.53 586.72 1,042,057 +30.12(+5.41%)
Jan 05, 2023 556.66 564.70 553.87 556.60 722,019 -5.43(-0.97%)
Jan 04, 2023 561.99 566.63 552.40 562.02 1,103,910 +20.93(+3.87%)
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.