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 )

918.97 +16.46 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 642.34 651.85 638.48 651.83 812,450 +10.39(+1.62%)
Jan 30, 2023 641.14 649.26 638.79 641.44 1,226,108 -16.85(-2.56%)
Jan 27, 2023 658.10 668.87 657.59 658.29 1,266,935 -16.28(-2.41%)
Jan 26, 2023 672.60 675.60 658.72 674.58 1,613,823 +2.34(+0.35%)
Jan 25, 2023 648.00 673.71 646.09 672.24 1,589,869 +11.36(+1.72%)
Jan 24, 2023 657.63 663.86 650.92 660.88 1,079,021 -5.94(-0.89%)
Jan 23, 2023 649.08 667.06 647.89 666.81 1,844,511 +26.81(+4.19%)
Jan 20, 2023 629.39 641.73 625.55 640.00 1,050,756 +18.35(+2.95%)
Jan 19, 2023 645.68 646.74 618.47 621.66 1,554,066 -21.74(-3.38%)
Jan 18, 2023 664.34 666.89 642.66 643.40 1,167,305 -5.82(-0.90%)
Jan 17, 2023 642.22 653.94 642.22 649.22 914,765 -1.48(-0.23%)
Jan 13, 2023 640.48 651.73 639.88 650.70 658,654 +7.03(+1.09%)
Jan 12, 2023 642.56 647.34 626.18 643.66 1,340,190 +7.77(+1.22%)
Jan 11, 2023 626.88 636.34 624.66 635.89 817,269 +11.14(+1.78%)
Jan 10, 2023 614.14 625.14 613.13 624.75 884,629 +11.89(+1.94%)
Jan 09, 2023 605.62 623.77 604.45 612.86 1,366,645 +25.07(+4.27%)
Jan 06, 2023 567.49 590.52 559.55 587.78 1,040,162 +30.17(+5.41%)
Jan 05, 2023 557.67 565.73 554.88 557.61 720,706 -5.44(-0.97%)
Jan 04, 2023 563.02 567.66 553.41 563.05 1,101,902 +20.97(+3.87%)
Jan 03, 2023 553.63 556.46 538.33 542.08 684,481 +3.07(+0.57%)
Dec 30, 2022 533.49 539.03 529.45 539.01 712,925 -4.94(-0.91%)
Dec 29, 2022 533.82 547.80 532.78 543.95 852,477 +19.56(+3.73%)
Dec 28, 2022 529.38 534.41 521.80 524.39 618,040 -5.47(-1.03%)
Dec 27, 2022 538.61 539.05 529.20 529.86 813,448 -14.00(-2.57%)
Dec 23, 2022 539.41 544.54 535.13 543.85 611,321 -4.52(-0.82%)
Dec 22, 2022 563.26 563.26 539.35 548.37 1,376,024 -24.86(-4.34%)
Dec 21, 2022 561.30 576.00 559.57 573.23 807,979 +17.75(+3.19%)
Dec 20, 2022 554.57 561.20 553.50 555.48 856,639 -5.38(-0.96%)
Dec 19, 2022 566.22 568.00 555.00 560.86 919,047 -5.63(-0.99%)
Dec 16, 2022 569.39 577.76 558.03 566.49 2,129,286 -11.86(-2.05%)
Dec 15, 2022 594.78 596.55 576.29 578.35 1,441,062 -29.12(-4.79%)
Dec 14, 2022 614.01 618.21 601.61 607.46 1,182,888 -12.24(-1.98%)
Dec 13, 2022 634.21 634.59 609.15 619.70 1,352,093 +18.03(+3.00%)
Dec 12, 2022 588.73 601.59 587.68 601.67 830,429 +12.12(+2.06%)
Dec 09, 2022 594.77 602.84 588.27 589.55 882,685 -9.06(-1.51%)
Dec 08, 2022 583.81 601.15 579.64 598.62 1,032,583 +5.47(+0.92%)
Dec 07, 2022 584.14 595.76 582.64 593.15 885,813 +8.19(+1.40%)
Dec 06, 2022 595.27 596.20 578.82 584.96 850,414 -7.63(-1.29%)
Dec 05, 2022 596.85 598.88 585.29 592.60 885,623 -4.85(-0.81%)
Dec 02, 2022 592.12 599.17 588.86 597.45 729,698 -5.47(-0.91%)
Dec 01, 2022 603.37 608.15 593.16 602.93 1,262,911 +3.10(+0.52%)
Nov 30, 2022 577.32 600.12 569.07 599.83 1,590,865 +28.90(+5.06%)
Nov 29, 2022 576.13 579.00 568.90 570.93 570,007 -4.46(-0.77%)
Nov 28, 2022 585.68 589.98 572.51 575.39 1,070,767 -8.38(-1.44%)
Nov 25, 2022 588.79 589.75 583.77 583.77 414,540 -11.85(-1.99%)
Nov 23, 2022 587.07 601.68 587.07 595.62 887,064 +7.54(+1.28%)
Nov 22, 2022 573.79 588.40 566.40 588.08 1,096,514 +15.70(+2.74%)
Nov 21, 2022 573.28 575.83 567.26 572.38 861,079 -12.69(-2.17%)
Nov 18, 2022 591.45 591.75 576.83 585.07 1,130,995 +4.07(+0.70%)
Nov 17, 2022 561.20 582.40 561.19 581.00 931,660 +12.16(+2.14%)
Nov 16, 2022 575.56 575.99 565.98 568.84 1,437,967 -20.49(-3.48%)
Nov 15, 2022 598.48 600.03 578.54 589.32 1,690,784 +19.38(+3.40%)
Nov 14, 2022 566.94 582.25 566.05 569.94 1,830,342 +1.36(+0.24%)
Nov 11, 2022 553.13 570.73 550.88 568.58 2,010,208 +15.44(+2.79%)
Nov 10, 2022 524.25 554.16 513.26 553.14 3,565,689 +70.36(+14.57%)
Nov 09, 2022 487.77 497.35 482.24 482.79 1,320,175 -13.94(-2.81%)
Nov 08, 2022 491.46 499.09 484.37 496.72 2,347,683 +19.93(+4.18%)
Nov 07, 2022 468.36 478.82 463.21 476.80 1,448,710 +14.20(+3.07%)
Nov 04, 2022 456.05 463.21 448.14 462.60 1,609,719 +28.67(+6.61%)
Nov 03, 2022 434.79 440.67 431.16 433.92 1,639,044 -5.00(-1.14%)
Nov 02, 2022 462.25 438.85 438.92 1,924,203 -28.57(-6.11%)
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.