Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

728.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 743.13 747.13 725.55 728.26 1,411,021 -7.67(-1.04%)
May 26, 2023 716.65 742.31 715.63 735.93 2,349,130 +27.45(+3.87%)
May 25, 2023 701.02 710.99 693.76 708.48 1,929,369 +41.69(+6.25%)
May 24, 2023 668.06 670.84 661.18 666.79 1,156,183 -14.66(-2.15%)
May 23, 2023 690.85 693.38 678.86 681.45 958,709 -17.19(-2.46%)
May 22, 2023 690.86 699.60 688.83 698.64 855,724 +4.64(+0.67%)
May 19, 2023 698.00 699.87 693.84 694.00 949,714 -1.93(-0.28%)
May 18, 2023 675.27 697.25 675.07 695.93 1,458,691 +25.43(+3.79%)
May 17, 2023 656.99 671.40 652.77 670.50 1,162,314 +18.45(+2.83%)
May 16, 2023 652.78 657.87 651.58 652.05 709,797 -3.64(-0.56%)
May 15, 2023 646.88 655.70 644.88 655.69 893,419 +8.18(+1.26%)
May 12, 2023 649.34 651.00 642.10 647.51 375,390 -2.68(-0.41%)
May 11, 2023 650.78 652.28 645.15 650.19 560,652 -6.95(-1.06%)
May 10, 2023 654.38 660.40 651.90 657.14 813,682 +14.09(+2.19%)
May 09, 2023 640.50 643.87 638.28 643.05 766,267 -11.94(-1.82%)
May 08, 2023 651.75 655.00 649.21 654.99 518,873 +4.67(+0.72%)
May 05, 2023 636.68 654.22 633.90 650.32 801,537 +15.27(+2.40%)
May 04, 2023 632.13 639.34 629.85 635.05 613,900 +0.31(+0.05%)
May 03, 2023 633.94 644.65 630.72 634.74 582,757 +0.69(+0.11%)
May 02, 2023 632.87 637.52 628.53 634.05 737,867 -1.15(-0.18%)
May 01, 2023 635.00 639.21 634.03 635.20 469,505 +0.20(+0.03%)
Apr 28, 2023 629.02 635.48 624.69 635.00 825,475 +7.60(+1.21%)
Apr 27, 2023 619.95 629.46 610.98 627.40 1,130,139 +20.08(+3.31%)
Apr 26, 2023 611.93 613.34 604.40 607.32 849,723 +3.33(+0.55%)
Apr 25, 2023 624.64 624.64 603.99 603.99 1,408,739 -21.56(-3.45%)
Apr 24, 2023 638.96 639.44 625.10 625.55 1,435,484 -7.07(-1.12%)
Apr 21, 2023 633.66 635.28 625.97 632.62 984,982 +0.90(+0.14%)
Apr 20, 2023 623.54 638.01 623.54 631.72 1,697,648 +9.94(+1.60%)
Apr 19, 2023 622.94 626.12 615.08 621.78 2,272,160 -19.67(-3.07%)
Apr 18, 2023 642.81 646.38 634.90 641.45 912,239 +4.28(+0.67%)
Apr 17, 2023 636.88 640.23 630.44 637.18 1,540,852 -27.08(-4.08%)
Apr 14, 2023 663.47 670.68 657.45 664.26 650,984 +0.79(+0.12%)
Apr 13, 2023 660.40 668.92 657.92 663.47 1,121,853 +10.72(+1.64%)
Apr 12, 2023 667.06 670.04 651.78 652.75 899,506 -5.10(-0.77%)
Apr 11, 2023 667.56 670.77 657.05 657.85 789,591 -1.87(-0.28%)
Apr 10, 2023 648.03 660.06 643.61 659.71 690,447 +4.51(+0.69%)
Apr 06, 2023 656.38 663.26 653.41 655.20 681,586 -6.76(-1.02%)
Apr 05, 2023 661.72 662.84 655.39 661.96 852,870 -5.22(-0.78%)
Apr 04, 2023 673.91 679.61 664.12 667.18 880,455 -4.85(-0.72%)
Apr 03, 2023 672.83 673.77 665.44 672.02 658,902 -6.70(-0.99%)
Mar 31, 2023 673.12 681.19 671.66 678.72 684,561 +4.02(+0.60%)
Mar 30, 2023 673.23 678.64 671.54 674.71 894,892 +17.51(+2.66%)
Mar 29, 2023 647.67 663.23 646.57 657.20 1,104,727 +19.35(+3.03%)
Mar 28, 2023 642.22 642.74 630.53 637.84 795,582 -4.33(-0.67%)
Mar 27, 2023 653.46 655.56 641.17 642.17 802,748 -3.47(-0.54%)
Mar 24, 2023 654.14 657.03 637.88 645.64 845,389 -16.58(-2.50%)
Mar 23, 2023 655.82 671.97 653.03 662.22 1,174,424 +23.72(+3.72%)
Mar 22, 2023 641.12 659.41 637.67 638.50 958,019 -1.75(-0.27%)
Mar 21, 2023 649.81 653.92 633.35 640.26 851,131 -4.19(-0.65%)
Mar 20, 2023 644.41 646.44 637.24 644.45 937,717 +12.60(+1.99%)
Mar 17, 2023 631.86 636.54 624.98 631.84 1,112,498 +3.12(+0.50%)
Mar 16, 2023 599.00 629.18 597.24 628.72 1,066,732 +23.80(+3.93%)
Mar 15, 2023 598.97 607.31 594.87 604.92 1,048,973 -13.57(-2.19%)
Mar 14, 2023 615.69 618.64 609.50 618.49 846,949 +15.47(+2.57%)
Mar 13, 2023 591.39 611.18 588.17 603.02 969,932 +3.56(+0.59%)
Mar 10, 2023 612.31 615.55 597.68 599.46 1,046,652 -3.52(-0.58%)
Mar 09, 2023 615.27 622.07 602.80 602.98 985,932 -14.62(-2.37%)
Mar 08, 2023 610.01 618.74 607.25 617.59 1,083,958 +10.26(+1.69%)
Mar 07, 2023 617.54 619.93 603.53 607.33 1,035,763 -11.83(-1.91%)
Mar 06, 2023 625.49 631.26 618.04 619.16 1,416,345 -16.36(-2.57%)
Mar 03, 2023 623.53 635.81 619.96 635.52 1,027,302 +13.17(+2.12%)
Mar 02, 2023 604.55 623.27 601.47 622.35 798,154 +9.19(+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.