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 )

728.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2023 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 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.