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 )

868.18 +15.34 (+1.80%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 2, 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 (%)
Aug 31, 2023 655.80 665.06 652.44 656.33 1,107,020 -8.97(-1.35%)
Aug 30, 2023 663.14 666.95 659.31 665.30 571,812 +2.04(+0.31%)
Aug 29, 2023 648.35 664.28 648.20 663.26 762,603 +8.47(+1.29%)
Aug 28, 2023 652.88 655.61 648.34 654.80 539,301 +7.93(+1.23%)
Aug 25, 2023 639.58 648.74 631.82 646.87 992,644 +3.17(+0.49%)
Aug 24, 2023 673.70 673.86 642.75 643.70 1,345,172 -29.11(-4.33%)
Aug 23, 2023 663.99 676.62 662.28 672.81 912,956 +9.54(+1.44%)
Aug 22, 2023 674.90 676.20 659.48 663.27 765,206 +4.97(+0.75%)
Aug 21, 2023 649.70 660.41 645.77 658.30 1,111,025 +7.14(+1.10%)
Aug 18, 2023 640.92 654.14 638.86 651.16 943,627 +10.92(+1.71%)
Aug 17, 2023 651.57 651.60 638.78 640.24 801,709 -2.09(-0.32%)
Aug 16, 2023 651.42 654.80 642.17 642.33 669,333 -5.23(-0.81%)
Aug 15, 2023 653.71 654.68 646.61 647.55 640,402 -14.76(-2.23%)
Aug 14, 2023 648.79 662.50 644.58 662.31 963,517 +4.74(+0.72%)
Aug 11, 2023 662.56 665.75 657.06 657.57 811,197 -15.93(-2.36%)
Aug 10, 2023 683.81 690.90 671.82 673.50 919,655 +5.29(+0.79%)
Aug 09, 2023 675.42 679.64 666.37 668.21 689,470 -6.84(-1.01%)
Aug 08, 2023 671.01 676.36 666.19 675.05 751,199 -13.96(-2.03%)
Aug 07, 2023 686.05 689.02 680.06 689.01 667,759 +15.28(+2.27%)
Aug 04, 2023 680.99 684.76 670.95 673.73 897,616 -2.95(-0.44%)
Aug 03, 2023 669.51 678.50 668.45 676.68 926,434 -2.04(-0.30%)
Aug 02, 2023 691.17 691.51 677.74 678.71 1,032,464 -25.49(-3.62%)
Aug 01, 2023 706.92 707.97 701.05 704.20 559,538 -6.07(-0.85%)
Jul 31, 2023 715.11 716.51 706.09 710.27 796,036 -1.94(-0.27%)
Jul 28, 2023 708.30 715.32 703.61 712.21 958,290 +10.16(+1.45%)
Jul 27, 2023 708.81 714.24 697.54 702.05 1,501,268 +23.62(+3.48%)
Jul 26, 2023 674.10 684.25 671.63 678.43 758,134 -2.97(-0.44%)
Jul 25, 2023 679.05 689.36 679.04 681.41 1,070,621 +2.80(+0.41%)
Jul 24, 2023 679.13 682.85 675.01 678.61 1,155,373 -8.80(-1.28%)
Jul 21, 2023 689.35 691.88 683.36 687.42 2,624,911 +17.08(+2.55%)
Jul 20, 2023 691.02 691.83 667.57 670.33 2,943,142 -39.31(-5.54%)
Jul 19, 2023 732.86 736.46 707.02 709.64 2,426,016 -40.90(-5.45%)
Jul 18, 2023 742.38 753.49 736.09 750.54 1,231,503 +2.52(+0.34%)
Jul 17, 2023 738.12 750.43 729.17 748.02 1,373,208 +0.47(+0.06%)
Jul 14, 2023 754.13 765.36 745.52 747.56 1,859,851 +3.25(+0.44%)
Jul 13, 2023 734.82 745.06 733.86 744.30 1,219,392 +25.66(+3.57%)
Jul 12, 2023 723.27 724.24 716.04 718.65 1,322,853 +19.69(+2.82%)
Jul 11, 2023 702.84 703.70 689.72 698.96 628,676 -4.79(-0.68%)
Jul 10, 2023 697.68 706.72 697.40 703.75 948,527 +12.98(+1.88%)
Jul 07, 2023 691.92 699.69 687.71 690.77 1,363,700 -2.55(-0.37%)
Jul 06, 2023 695.71 697.64 687.29 693.32 1,229,429 -16.22(-2.29%)
Jul 05, 2023 715.02 716.41 708.32 709.53 964,092 -18.05(-2.48%)
Jul 03, 2023 727.70 730.85 719.92 727.59 617,722 +9.05(+1.26%)
Jun 30, 2023 716.34 721.21 709.52 718.54 972,016 +1.39(+0.19%)
Jun 29, 2023 721.38 723.13 715.40 717.15 774,471 -0.83(-0.12%)
Jun 28, 2023 713.26 723.74 711.17 717.98 873,632 -0.88(-0.12%)
Jun 27, 2023 700.84 720.43 698.48 718.86 1,124,466 +24.63(+3.55%)
Jun 26, 2023 697.05 708.00 694.23 694.24 720,202 +2.33(+0.34%)
Jun 23, 2023 692.12 695.62 689.96 691.91 924,846 -19.35(-2.72%)
Jun 22, 2023 695.96 711.60 694.35 711.26 705,920 +10.02(+1.43%)
Jun 21, 2023 712.46 713.38 698.82 701.24 849,164 -13.00(-1.82%)
Jun 20, 2023 714.44 718.53 704.49 714.23 806,325 -1.46(-0.20%)
Jun 16, 2023 725.13 726.88 713.83 715.69 1,348,952 -16.66(-2.28%)
Jun 15, 2023 717.07 738.06 716.13 732.36 827,570 -1.51(-0.21%)
Jun 14, 2023 729.11 735.36 721.92 733.86 828,547 +2.91(+0.40%)
Jun 13, 2023 730.90 733.06 717.60 730.95 883,367 +7.04(+0.97%)
Jun 12, 2023 715.80 724.50 713.83 723.91 1,068,524 +14.19(+2.00%)
Jun 09, 2023 714.38 719.39 706.50 709.72 872,288 -4.15(-0.58%)
Jun 08, 2023 705.00 714.24 702.30 713.88 769,681 +9.75(+1.39%)
Jun 07, 2023 707.25 713.98 699.52 704.12 929,285 -6.37(-0.90%)
Jun 06, 2023 701.68 711.49 696.92 710.49 852,362 -5.52(-0.77%)
Jun 05, 2023 718.43 720.40 712.24 716.01 669,267 -2.43(-0.34%)
Jun 02, 2023 723.74 726.27 713.59 718.44 820,913 -2.10(-0.29%)
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.