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 )

889.87 +0.84 (+0.09%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 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 (%)
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%)
May 01, 2023 630.87 635.05 629.90 631.06 472,581 +0.20(+0.03%)
Apr 28, 2023 624.92 631.34 620.63 630.87 830,884 +7.55(+1.21%)
Apr 27, 2023 615.91 625.36 607.00 623.32 1,137,545 +19.95(+3.31%)
Apr 26, 2023 607.95 609.34 600.47 603.37 855,292 +3.31(+0.55%)
Apr 25, 2023 620.58 620.58 600.06 600.06 1,417,971 -21.42(-3.45%)
Apr 24, 2023 634.80 635.28 621.03 621.48 1,444,891 -7.02(-1.12%)
Apr 21, 2023 629.53 631.14 621.89 628.50 991,437 +0.89(+0.14%)
Apr 20, 2023 619.48 633.86 619.48 627.61 1,708,773 +9.88(+1.60%)
Apr 19, 2023 618.88 622.04 611.08 617.73 2,287,050 -19.54(-3.07%)
Apr 18, 2023 638.62 642.17 630.77 637.28 918,217 +4.25(+0.67%)
Apr 17, 2023 632.73 636.06 626.33 633.03 1,550,950 -26.90(-4.08%)
Apr 14, 2023 659.15 666.31 653.17 659.93 655,250 +0.78(+0.12%)
Apr 13, 2023 656.10 664.57 653.64 659.15 1,129,205 +10.65(+1.64%)
Apr 12, 2023 662.72 665.68 647.54 648.50 905,401 -5.06(-0.77%)
Apr 11, 2023 663.21 666.40 652.77 653.56 794,765 -1.85(-0.28%)
Apr 10, 2023 643.82 655.76 639.42 655.41 694,971 +4.48(+0.69%)
Apr 06, 2023 652.11 658.94 649.15 650.94 686,052 -6.72(-1.02%)
Apr 05, 2023 657.42 658.52 651.13 657.65 858,460 -5.18(-0.78%)
Apr 04, 2023 669.52 675.19 659.79 662.83 886,225 -4.82(-0.72%)
Apr 03, 2023 668.45 669.38 661.11 667.65 663,220 -6.66(-0.99%)
Mar 31, 2023 668.74 676.75 667.29 674.30 689,048 +3.99(+0.60%)
Mar 30, 2023 668.85 674.23 667.17 670.31 900,756 +17.39(+2.66%)
Mar 29, 2023 643.46 658.91 642.36 652.92 1,111,967 +19.23(+3.03%)
Mar 28, 2023 638.04 638.55 626.43 633.69 800,796 -4.30(-0.67%)
Mar 27, 2023 649.20 651.29 637.00 637.99 808,009 -3.45(-0.54%)
Mar 24, 2023 649.88 652.75 633.73 641.44 850,929 -16.47(-2.50%)
Mar 23, 2023 651.55 667.60 648.78 657.91 1,182,121 +23.57(+3.72%)
Mar 22, 2023 636.95 655.12 633.52 634.35 964,297 -1.74(-0.27%)
Mar 21, 2023 645.58 649.66 629.22 636.09 856,709 -4.16(-0.65%)
Mar 20, 2023 640.22 642.23 633.09 640.25 943,862 +12.52(+1.99%)
Mar 17, 2023 627.75 632.39 620.91 627.73 1,119,788 +3.10(+0.50%)
Mar 16, 2023 595.10 625.08 593.35 624.63 1,073,723 +23.64(+3.93%)
Mar 15, 2023 595.07 603.36 591.00 600.98 1,055,847 -13.48(-2.19%)
Mar 14, 2023 611.68 614.61 605.53 614.46 852,499 +15.37(+2.57%)
Mar 13, 2023 587.54 607.20 584.34 599.09 976,288 +3.54(+0.59%)
Mar 10, 2023 608.32 611.54 593.79 595.55 1,053,511 -3.50(-0.58%)
Mar 09, 2023 611.26 618.02 598.87 599.05 992,393 -14.52(-2.37%)
Mar 08, 2023 606.04 614.71 603.30 613.57 1,091,061 +10.19(+1.69%)
Mar 07, 2023 613.52 615.89 599.61 603.38 1,042,551 -11.75(-1.91%)
Mar 06, 2023 621.42 627.15 614.02 615.13 1,425,627 -16.26(-2.57%)
Mar 03, 2023 619.47 631.67 615.92 631.38 1,034,034 +13.09(+2.12%)
Mar 02, 2023 600.62 619.21 597.55 618.30 803,384 +9.13(+1.50%)
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.