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 )

683.76 -3.85 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 29, 2023 686.51 693.11 684.66 687.61 795,174 +11.62(+1.72%)
Nov 28, 2023 680.00 682.85 672.64 675.99 644,387 -12.39(-1.80%)
Nov 27, 2023 687.66 690.31 685.05 688.38 545,474 -2.80(-0.41%)
Nov 24, 2023 690.07 692.03 687.90 691.18 352,126 +6.38(+0.93%)
Nov 22, 2023 689.47 694.05 683.91 684.80 523,138 +0.38(+0.06%)
Nov 21, 2023 693.87 694.58 679.92 684.42 705,100 -9.89(-1.42%)
Nov 20, 2023 685.32 696.97 685.32 694.31 674,724 +8.22(+1.20%)
Nov 17, 2023 681.06 687.59 679.20 686.09 627,688 +5.22(+0.77%)
Nov 16, 2023 676.71 684.58 675.00 680.87 853,726 +2.87(+0.42%)
Nov 15, 2023 680.28 682.20 675.01 678.00 918,478 +2.59(+0.38%)
Nov 14, 2023 674.65 678.49 669.50 675.41 1,166,526 +20.81(+3.18%)
Nov 13, 2023 654.14 657.75 648.27 654.60 640,826 -6.68(-1.01%)
Nov 10, 2023 644.46 663.22 640.79 661.28 1,247,007 +27.02(+4.26%)
Nov 09, 2023 646.39 649.38 633.85 634.26 1,221,198 -5.03(-0.79%)
Nov 08, 2023 639.55 642.66 637.15 639.29 726,694 +2.98(+0.47%)
Nov 07, 2023 633.82 641.39 633.53 636.31 529,005 -1.13(-0.18%)
Nov 06, 2023 636.88 638.80 631.17 637.44 651,082 -4.97(-0.77%)
Nov 03, 2023 643.10 647.00 638.90 642.41 907,023 +11.02(+1.75%)
Nov 02, 2023 636.97 637.49 627.09 631.39 1,527,177 +23.12(+3.80%)
Nov 01, 2023 599.67 608.80 596.78 608.27 1,012,430 +10.99(+1.84%)
Oct 31, 2023 598.12 600.59 592.04 597.28 1,022,934 +9.90(+1.69%)
Oct 30, 2023 591.26 592.93 580.99 587.38 751,218 -1.12(-0.19%)
Oct 27, 2023 593.35 594.45 585.83 588.49 821,582 +1.80(+0.31%)
Oct 26, 2023 591.59 597.47 584.07 586.70 1,113,192 +4.85(+0.83%)
Oct 25, 2023 595.92 596.66 580.08 581.85 1,325,751 -17.37(-2.90%)
Oct 24, 2023 589.11 601.22 588.12 599.22 1,337,172 +12.93(+2.20%)
Oct 23, 2023 576.13 591.99 572.39 586.29 906,877 +7.67(+1.33%)
Oct 20, 2023 587.45 590.78 576.82 578.62 1,037,774 -7.61(-1.30%)
Oct 19, 2023 598.91 603.00 583.37 586.23 1,479,118 +4.47(+0.77%)
Oct 18, 2023 580.29 590.28 572.39 581.76 2,407,367 -25.32(-4.17%)
Oct 17, 2023 589.38 608.79 585.44 607.08 1,538,950 +4.82(+0.80%)
Oct 16, 2023 599.50 604.50 596.47 602.26 1,176,517 +4.04(+0.68%)
Oct 13, 2023 609.78 610.64 595.81 598.22 1,101,407 -16.97(-2.76%)
Oct 12, 2023 608.08 622.60 608.08 615.18 1,622,034 +10.54(+1.74%)
Oct 11, 2023 599.81 604.64 596.47 604.64 984,030 +4.03(+0.67%)
Oct 10, 2023 598.65 605.25 596.82 600.61 1,089,523 +10.75(+1.82%)
Oct 09, 2023 586.15 590.20 580.92 589.86 740,152 -5.97(-1.00%)
Oct 06, 2023 582.30 598.96 576.12 595.83 1,044,905 +15.63(+2.69%)
Oct 05, 2023 582.21 585.10 573.93 580.20 867,418 -9.15(-1.55%)
Oct 04, 2023 582.68 590.33 578.97 589.35 1,328,941 +20.21(+3.55%)
Oct 03, 2023 573.48 578.20 566.12 569.14 1,111,831 -11.55(-1.99%)
Oct 02, 2023 581.87 586.12 574.88 580.69 813,425 -6.46(-1.10%)
Sep 29, 2023 598.90 599.32 585.26 587.16 1,020,102 +7.99(+1.38%)
Sep 28, 2023 564.78 586.80 562.55 579.17 1,115,098 +6.11(+1.07%)
Sep 27, 2023 576.52 580.69 562.84 573.06 1,481,635 +1.82(+0.32%)
Sep 26, 2023 574.93 577.29 566.47 571.25 1,474,424 -13.39(-2.29%)
Sep 25, 2023 582.14 584.74 580.20 584.63 608,828 -0.97(-0.17%)
Sep 22, 2023 592.36 593.25 584.55 585.60 839,683 +4.97(+0.86%)
Sep 21, 2023 585.49 589.47 580.63 580.63 1,317,406 -7.74(-1.32%)
Sep 20, 2023 594.10 599.29 588.24 588.37 1,097,687 -3.88(-0.66%)
Sep 19, 2023 594.52 596.62 587.62 592.25 895,794 -3.95(-0.66%)
Sep 18, 2023 586.68 596.83 586.51 596.20 1,074,292 +1.07(+0.18%)
Sep 15, 2023 601.08 603.68 592.50 595.14 2,848,676 -25.18(-4.06%)
Sep 14, 2023 619.22 623.20 613.79 620.31 1,240,018 +4.84(+0.79%)
Sep 13, 2023 612.80 618.38 612.24 615.47 1,079,596 -1.75(-0.28%)
Sep 12, 2023 609.44 621.40 608.64 617.22 1,370,072 -8.89(-1.42%)
Sep 11, 2023 629.22 629.92 616.80 626.11 1,068,987 -0.15(-0.02%)
Sep 08, 2023 626.76 631.40 623.62 626.26 875,740 -9.90(-1.56%)
Sep 07, 2023 636.00 638.04 627.25 636.16 1,238,968 -28.18(-4.24%)
Sep 06, 2023 664.45 668.07 655.40 664.34 872,960 +2.47(+0.37%)
Sep 05, 2023 663.43 665.73 659.48 661.87 593,685 +1.04(+0.16%)
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.