Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 651.56 658.33 649.53 657.83 632,177 +10.11(+1.56%)
May 27, 2021 643.74 650.42 641.73 647.73 670,223 -0.66(-0.10%)
May 26, 2021 649.80 652.06 642.63 648.39 613,053 -6.35(-0.97%)
May 25, 2021 653.65 661.70 649.86 654.74 1,117,933 +12.99(+2.02%)
May 24, 2021 630.60 644.97 628.90 641.75 815,191 +19.22(+3.09%)
May 21, 2021 629.00 630.11 619.57 622.53 870,242 -9.30(-1.47%)
May 20, 2021 616.17 635.22 615.26 631.83 1,116,085 +17.52(+2.85%)
May 19, 2021 592.14 614.51 590.80 614.31 1,077,244 -1.37(-0.22%)
May 18, 2021 624.65 626.95 615.12 615.68 661,986 -3.08(-0.50%)
May 17, 2021 615.39 619.47 607.03 618.76 954,526 -12.09(-1.92%)
May 14, 2021 613.69 634.14 609.08 630.85 1,366,697 +24.03(+3.96%)
May 13, 2021 605.41 612.33 595.84 606.82 1,474,746 +20.66(+3.52%)
May 12, 2021 598.94 603.53 584.59 586.17 1,137,272 -28.03(-4.56%)
May 11, 2021 600.03 617.12 598.56 614.19 915,127 +3.38(+0.55%)
May 10, 2021 631.37 631.71 610.16 610.82 906,079 -30.56(-4.76%)
May 07, 2021 634.76 644.02 630.80 641.38 589,250 +13.86(+2.21%)
May 06, 2021 621.66 627.81 613.48 627.52 634,951 +2.40(+0.38%)
May 05, 2021 625.24 634.96 619.22 625.12 973,728 +12.54(+2.05%)
May 04, 2021 619.07 622.54 599.83 612.58 1,546,076 -24.77(-3.89%)
May 03, 2021 640.54 640.90 630.80 637.34 689,389 +7.99(+1.27%)
Apr 30, 2021 635.35 641.93 627.03 629.36 592,329 -13.96(-2.17%)
Apr 29, 2021 647.02 647.35 635.15 643.32 519,378 -2.78(-0.43%)
Apr 28, 2021 645.24 651.46 642.16 646.10 588,232 -7.25(-1.11%)
Apr 27, 2021 650.95 655.33 642.65 653.35 698,420 +2.30(+0.35%)
Apr 26, 2021 647.67 656.11 647.67 651.05 824,639 -0.46(-0.07%)
Apr 23, 2021 640.16 651.87 639.33 651.51 1,159,531 +23.13(+3.68%)
Apr 22, 2021 644.96 646.61 621.96 628.38 1,269,881 -8.16(-1.28%)
Apr 21, 2021 619.28 636.87 617.54 636.53 2,223,622 +37.43(+6.25%)
Apr 20, 2021 607.93 609.63 595.06 599.10 1,017,244 -12.79(-2.09%)
Apr 19, 2021 619.20 620.77 604.45 611.89 1,172,925 -15.13(-2.41%)
Apr 16, 2021 621.75 629.20 620.02 627.02 623,222 +3.50(+0.56%)
Apr 15, 2021 615.45 624.31 609.37 623.52 1,009,577 +10.78(+1.76%)
Apr 14, 2021 617.29 622.55 608.91 612.74 739,464 +1.82(+0.30%)
Apr 13, 2021 617.25 618.33 605.68 610.93 731,651 -1.27(-0.21%)
Apr 12, 2021 613.30 613.32 602.67 612.20 761,684 -3.78(-0.61%)
Apr 09, 2021 616.00 620.24 610.37 615.98 649,996 -5.40(-0.87%)
Apr 08, 2021 617.57 623.04 614.45 621.38 891,330 +12.93(+2.13%)
Apr 07, 2021 609.02 613.14 604.20 608.44 844,948 -1.40(-0.23%)
Apr 06, 2021 615.09 617.37 600.50 609.84 1,320,248 -12.13(-1.95%)
Apr 05, 2021 632.80 634.12 619.58 621.97 1,575,434 +3.29(+0.53%)
Apr 01, 2021 601.88 621.00 601.83 618.68 1,965,025 +19.17(+3.20%)
Mar 31, 2021 588.63 602.98 587.70 599.51 1,626,430 +15.60(+2.67%)
Mar 30, 2021 582.57 588.73 578.30 583.90 1,103,643 -6.52(-1.10%)
Mar 29, 2021 596.98 599.01 584.05 590.42 1,251,001 -17.16(-2.82%)
Mar 26, 2021 571.67 609.16 571.67 607.58 1,991,181 +40.47(+7.14%)
Mar 25, 2021 554.40 568.90 552.63 567.11 1,121,110 +5.26(+0.94%)
Mar 24, 2021 570.20 577.28 561.28 561.85 2,184,731 +19.14(+3.53%)
Mar 23, 2021 553.05 554.76 539.44 542.71 890,640 -16.62(-2.97%)
Mar 22, 2021 551.23 561.28 547.52 559.33 1,253,111 +27.74(+5.22%)
Mar 19, 2021 528.94 540.98 525.66 531.59 1,446,428 +7.99(+1.53%)
Mar 18, 2021 532.13 536.49 523.43 523.60 813,552 -19.79(-3.64%)
Mar 17, 2021 532.37 549.68 527.16 543.39 866,295 +9.89(+1.85%)
Mar 16, 2021 530.58 539.66 530.17 533.49 670,945 +2.13(+0.40%)
Mar 15, 2021 523.09 531.96 520.51 531.37 599,763 +9.28(+1.78%)
Mar 12, 2021 518.67 523.49 513.31 522.08 736,189 -6.57(-1.24%)
Mar 11, 2021 531.17 532.63 524.39 528.66 1,039,747 +20.46(+4.03%)
Mar 10, 2021 525.01 526.15 506.04 508.20 902,608 -15.72(-3.00%)
Mar 09, 2021 512.38 527.50 509.77 523.92 1,276,654 +36.25(+7.43%)
Mar 08, 2021 511.22 513.87 486.62 487.67 1,215,716 -24.13(-4.71%)
Mar 05, 2021 512.70 515.50 493.63 511.80 1,410,900 +16.06(+3.24%)
Mar 04, 2021 522.30 525.68 487.57 495.74 1,752,328 -32.14(-6.09%)
Mar 03, 2021 548.26 549.58 525.55 527.88 1,036,484 -18.98(-3.47%)
Mar 02, 2021 562.29 563.10 546.72 546.86 716,798 -19.82(-3.50%)
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.