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 )

872.47 -37.30 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 857.93 880.62 856.18 866.50 1,256,031 +1.78(+0.21%)
Jan 30, 2024 870.71 874.38 859.31 864.72 897,944 -14.53(-1.65%)
Jan 29, 2024 864.27 880.05 861.90 879.25 1,036,961 +14.81(+1.71%)
Jan 26, 2024 860.25 869.87 849.95 864.44 1,621,001 -1.32(-0.15%)
Jan 25, 2024 865.68 879.91 859.69 865.76 3,459,680 +21.69(+2.57%)
Jan 24, 2024 823.70 861.29 823.34 844.08 7,782,779 +68.66(+8.85%)
Jan 23, 2024 763.12 775.70 759.63 775.42 1,806,687 +11.67(+1.53%)
Jan 22, 2024 763.47 773.56 762.61 763.75 1,423,592 +8.82(+1.17%)
Jan 19, 2024 745.64 756.57 741.94 754.94 1,802,947 +13.25(+1.79%)
Jan 18, 2024 721.91 745.41 721.91 741.69 2,242,162 +32.14(+4.53%)
Jan 17, 2024 703.25 710.45 693.42 709.55 838,260 +5.75(+0.82%)
Jan 16, 2024 705.29 708.58 699.82 703.80 916,349 -6.69(-0.94%)
Jan 12, 2024 709.89 712.81 706.91 710.50 582,739 -5.29(-0.74%)
Jan 11, 2024 717.74 721.42 705.92 715.79 606,180 +0.74(+0.10%)
Jan 10, 2024 713.73 717.25 705.34 715.05 508,060 +1.83(+0.26%)
Jan 09, 2024 707.96 716.32 707.96 713.22 589,279 -4.87(-0.68%)
Jan 08, 2024 709.93 718.09 709.19 718.09 838,523 +17.43(+2.49%)
Jan 05, 2024 698.08 707.08 696.93 700.65 581,485 +3.04(+0.44%)
Jan 04, 2024 695.34 706.80 694.84 697.62 754,935 -3.07(-0.44%)
Jan 03, 2024 697.92 703.94 696.93 700.68 955,669 -13.50(-1.89%)
Jan 02, 2024 727.21 727.98 711.41 714.18 1,373,587 -39.85(-5.28%)
Dec 29, 2023 755.13 757.45 749.46 754.03 519,992 -0.93(-0.12%)
Dec 28, 2023 759.16 760.18 754.92 754.96 469,176 -6.16(-0.81%)
Dec 27, 2023 757.91 761.56 755.45 761.11 488,735 +1.35(+0.18%)
Dec 26, 2023 747.24 762.87 747.14 759.77 510,993 +10.11(+1.35%)
Dec 22, 2023 749.97 752.93 746.25 749.66 599,656 -2.73(-0.36%)
Dec 21, 2023 741.33 753.03 740.72 752.39 887,610 +25.56(+3.52%)
Dec 20, 2023 736.78 747.00 726.82 726.82 1,011,214 -15.05(-2.03%)
Dec 19, 2023 740.16 742.24 737.70 741.88 573,241 +2.65(+0.36%)
Dec 18, 2023 744.52 744.94 733.51 739.23 811,383 -10.86(-1.45%)
Dec 15, 2023 750.83 757.42 746.76 750.09 1,512,792 -0.75(-0.10%)
Dec 14, 2023 741.46 753.10 741.46 750.83 1,451,881 +18.35(+2.51%)
Dec 13, 2023 721.88 735.86 717.99 732.48 1,039,395 +14.67(+2.04%)
Dec 12, 2023 712.19 718.23 708.59 717.81 882,896 +10.28(+1.45%)
Dec 11, 2023 702.03 710.77 699.92 707.53 1,590,689 +13.76(+1.98%)
Dec 08, 2023 692.68 700.15 691.38 693.77 924,314 -3.21(-0.46%)
Dec 07, 2023 692.72 697.81 689.45 696.98 783,685 +7.54(+1.09%)
Dec 06, 2023 696.75 700.59 688.58 689.44 659,594 -2.44(-0.35%)
Dec 05, 2023 687.68 694.77 685.30 691.88 611,554 +4.19(+0.61%)
Dec 04, 2023 684.12 688.08 676.53 687.68 751,374 -1.87(-0.27%)
Dec 01, 2023 685.54 692.92 680.44 689.56 860,964 +8.41(+1.23%)
Nov 30, 2023 680.50 681.72 673.80 681.15 756,539 -3.84(-0.56%)
Nov 29, 2023 683.89 690.46 682.05 684.98 798,222 +11.58(+1.72%)
Nov 28, 2023 677.40 680.24 670.08 673.41 646,857 -12.34(-1.80%)
Nov 27, 2023 685.03 687.67 682.43 685.75 547,564 -2.79(-0.41%)
Nov 24, 2023 687.43 689.39 685.27 688.54 353,475 +6.36(+0.93%)
Nov 22, 2023 686.84 691.40 681.30 682.18 525,143 +0.38(+0.06%)
Nov 21, 2023 691.22 691.93 677.32 681.81 707,802 -9.85(-1.42%)
Nov 20, 2023 682.70 694.31 682.70 691.66 677,310 +8.19(+1.20%)
Nov 17, 2023 678.46 684.96 676.61 683.47 630,094 +5.20(+0.77%)
Nov 16, 2023 674.13 681.96 672.42 678.27 856,998 +2.86(+0.42%)
Nov 15, 2023 677.68 679.60 672.43 675.41 921,998 +2.58(+0.38%)
Nov 14, 2023 672.07 675.90 666.94 672.83 1,170,996 +20.73(+3.18%)
Nov 13, 2023 651.64 655.24 645.79 652.10 643,282 -6.65(-1.01%)
Nov 10, 2023 642.00 660.69 638.34 658.75 1,251,786 +26.92(+4.26%)
Nov 09, 2023 643.92 646.90 631.43 631.84 1,225,879 -5.01(-0.79%)
Nov 08, 2023 637.11 640.21 634.72 636.85 729,479 +2.97(+0.47%)
Nov 07, 2023 631.40 638.94 631.11 633.88 531,032 -1.13(-0.18%)
Nov 06, 2023 634.45 636.36 628.76 635.01 653,577 -4.95(-0.77%)
Nov 03, 2023 640.64 644.53 636.46 639.96 910,499 +10.98(+1.75%)
Nov 02, 2023 634.54 635.06 624.70 628.98 1,533,030 +23.03(+3.80%)
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.