Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ASML Holding N.V. - New York Registry Shares (NQ: ASML )

705.68 -4.58 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 700.15 720.40 696.28 705.68 2,701,765 -4.74(-0.67%)
Dec 19, 2024 717.75 720.83 708.78 710.42 1,323,503 -9.07(-1.26%)
Dec 18, 2024 748.51 757.19 715.48 719.49 2,244,473 -15.70(-2.14%)
Dec 17, 2024 740.00 745.12 732.68 735.19 1,752,496 +12.81(+1.77%)
Dec 16, 2024 720.05 731.00 713.33 722.38 1,541,562 +3.80(+0.53%)
Dec 13, 2024 718.58 724.98 716.22 718.58 1,455,666 +5.48(+0.77%)
Dec 12, 2024 713.34 719.88 710.63 713.10 866,596 -1.33(-0.19%)
Dec 11, 2024 711.89 718.00 706.49 714.43 1,216,352 +9.16(+1.30%)
Dec 10, 2024 716.61 718.30 700.57 705.27 1,212,761 -1.25(-0.18%)
Dec 09, 2024 713.25 723.21 705.65 706.52 1,266,416 -2.46(-0.35%)
Dec 06, 2024 711.74 717.21 707.08 708.98 1,215,437 -2.52(-0.35%)
Dec 05, 2024 729.15 729.22 708.00 711.50 1,799,635 -8.42(-1.17%)
Dec 04, 2024 723.79 724.94 716.93 719.92 1,528,272 +1.86(+0.26%)
Dec 03, 2024 702.65 721.33 700.62 718.06 1,645,843 +6.59(+0.93%)
Dec 02, 2024 681.75 713.68 680.70 711.47 2,322,403 +24.86(+3.62%)
Nov 29, 2024 678.86 699.65 678.54 686.61 1,706,535 +16.13(+2.41%)
Nov 27, 2024 669.76 672.69 659.61 670.48 1,231,753 -1.49(-0.22%)
Nov 26, 2024 679.59 681.85 666.83 671.97 1,423,041 -12.50(-1.83%)
Nov 25, 2024 685.00 686.71 678.00 684.47 1,508,935 +11.59(+1.72%)
Nov 22, 2024 667.80 674.80 666.22 672.88 1,304,398 +0.72(+0.11%)
Nov 21, 2024 653.91 673.06 649.02 672.16 2,857,235 +13.73(+2.09%)
Nov 20, 2024 656.53 658.48 645.45 658.43 1,675,917 -3.73(-0.56%)
Nov 19, 2024 662.82 671.41 653.47 662.16 1,638,807 -3.07(-0.46%)
Nov 18, 2024 651.07 668.86 648.00 665.23 2,010,871 +6.60(+1.00%)
Nov 15, 2024 678.36 679.88 657.51 658.63 3,063,216 -34.33(-4.95%)
Nov 14, 2024 705.67 712.00 691.53 692.96 3,921,053 +19.55(+2.90%)
Nov 13, 2024 664.62 673.68 656.78 673.41 2,452,109 +4.23(+0.63%)
Nov 12, 2024 672.64 676.54 662.83 669.18 1,709,760 -2.13(-0.32%)
Nov 11, 2024 671.77 671.99 661.94 671.31 1,519,069 +1.84(+0.27%)
Nov 08, 2024 670.00 671.24 661.89 669.47 1,738,793 -7.74(-1.14%)
Nov 07, 2024 674.11 679.84 669.81 677.21 1,757,044 +15.78(+2.39%)
Nov 06, 2024 668.55 673.04 654.77 661.43 3,204,723 -15.03(-2.22%)
Nov 05, 2024 673.51 685.52 673.47 676.46 1,280,583 +5.30(+0.79%)
Nov 04, 2024 676.05 678.43 670.82 671.16 1,231,947 -3.57(-0.53%)
Nov 01, 2024 678.55 682.76 673.46 674.73 1,801,785 +2.18(+0.32%)
Oct 31, 2024 682.98 683.00 667.22 672.55 2,397,020 -11.28(-1.65%)
Oct 30, 2024 693.55 695.62 682.62 683.83 3,082,595 -31.31(-4.38%)
Oct 29, 2024 707.74 715.94 703.69 715.14 1,444,556 +8.13(+1.15%)
Oct 28, 2024 706.75 709.85 702.36 707.01 1,184,822 -3.04(-0.43%)
Oct 25, 2024 714.33 721.58 709.58 710.05 1,383,328 +0.89(+0.13%)
Oct 24, 2024 718.32 718.33 704.81 709.16 1,858,419 +2.18(+0.31%)
Oct 23, 2024 712.40 714.65 698.48 706.98 1,682,641 -12.26(-1.70%)
Oct 22, 2024 721.33 722.43 715.97 719.24 2,070,418 +6.79(+0.95%)
Oct 21, 2024 722.32 723.17 707.15 712.45 2,188,780 -9.14(-1.27%)
Oct 18, 2024 716.01 724.78 711.53 721.59 4,548,395 +22.61(+3.23%)
Oct 17, 2024 691.04 702.25 675.55 698.98 7,223,871 +17.04(+2.50%)
Oct 16, 2024 709.32 715.82 675.70 681.94 10,354,355 -46.80(-6.42%)
Oct 15, 2024 865.21 871.63 715.84 728.74 9,394,059 -141.51(-16.26%)
Oct 14, 2024 850.55 871.23 850.19 870.25 1,772,601 +31.51(+3.76%)
Oct 11, 2024 828.00 843.04 826.49 838.74 969,065 +6.70(+0.81%)
Oct 10, 2024 823.09 833.70 819.60 832.04 877,917 -11.90(-1.41%)
Oct 09, 2024 827.91 844.16 824.46 843.94 1,007,091 +21.59(+2.63%)
Oct 08, 2024 820.60 828.91 818.17 822.35 1,268,720 +6.99(+0.86%)
Oct 07, 2024 809.84 821.09 809.13 815.36 900,127 -15.71(-1.89%)
Oct 04, 2024 834.11 837.40 824.05 831.07 864,246 +0.59(+0.07%)
Oct 03, 2024 824.00 835.57 821.88 830.48 653,262 +0.22(+0.03%)
Oct 02, 2024 818.90 837.33 814.61 830.26 900,351 +9.82(+1.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.