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 )

683.83 -31.31 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 29, 2024 707.74 715.94 703.69 715.14 1,444,556 +6.49(+0.92%)
Oct 28, 2024 708.39 711.50 703.99 708.65 1,182,079 -3.05(-0.43%)
Oct 25, 2024 715.99 723.25 711.23 711.70 1,380,125 +0.89(+0.13%)
Oct 24, 2024 719.99 720.00 706.45 710.81 1,854,116 +2.19(+0.31%)
Oct 23, 2024 714.05 716.31 700.10 708.62 1,678,745 -12.29(-1.70%)
Oct 22, 2024 723.00 724.11 717.63 720.91 2,065,624 +6.81(+0.95%)
Oct 21, 2024 724.00 724.85 708.79 714.10 2,183,712 -9.16(-1.27%)
Oct 18, 2024 717.67 726.46 713.18 723.26 4,537,863 +22.66(+3.23%)
Oct 17, 2024 692.64 703.88 677.12 700.60 7,207,143 +17.08(+2.50%)
Oct 16, 2024 710.97 717.48 677.27 683.52 10,330,377 -46.91(-6.42%)
Oct 15, 2024 867.22 873.65 717.50 730.43 9,372,305 -141.84(-16.26%)
Oct 14, 2024 852.52 873.25 852.16 872.27 1,768,497 +31.58(+3.76%)
Oct 11, 2024 829.92 845.00 828.41 840.69 966,821 +6.72(+0.81%)
Oct 10, 2024 825.00 835.63 821.50 833.97 875,884 -11.93(-1.41%)
Oct 09, 2024 829.83 846.12 826.37 845.90 1,004,759 +21.64(+2.63%)
Oct 08, 2024 822.50 830.83 820.07 824.26 1,265,782 +7.01(+0.86%)
Oct 07, 2024 811.72 823.00 811.01 817.25 898,043 -15.75(-1.89%)
Oct 04, 2024 836.05 839.34 825.96 833.00 862,245 +0.59(+0.07%)
Oct 03, 2024 825.91 837.51 823.79 832.41 651,750 +0.22(+0.03%)
Oct 02, 2024 820.80 839.27 816.50 832.19 898,267 +9.84(+1.20%)
Oct 01, 2024 839.68 841.27 811.89 822.35 1,243,861 -10.90(-1.31%)
Sep 30, 2024 836.55 842.16 819.70 833.25 994,952 -8.29(-0.99%)
Sep 27, 2024 852.45 854.15 838.20 841.54 1,038,367 -10.90(-1.28%)
Sep 26, 2024 860.33 862.00 839.70 852.44 1,566,002 +34.26(+4.19%)
Sep 25, 2024 816.35 827.21 814.00 818.18 871,398 +4.18(+0.51%)
Sep 24, 2024 809.55 816.50 801.00 814.00 881,022 +10.50(+1.31%)
Sep 23, 2024 807.61 807.61 798.00 803.50 965,145 +8.22(+1.03%)
Sep 20, 2024 809.56 810.19 789.65 795.28 2,748,628 -32.88(-3.97%)
Sep 19, 2024 832.67 839.65 822.22 828.16 1,643,793 +40.32(+5.12%)
Sep 18, 2024 800.09 810.91 786.37 787.84 1,248,671 -17.85(-2.22%)
Sep 17, 2024 808.70 811.77 796.54 805.69 734,466 +2.65(+0.33%)
Sep 16, 2024 808.96 809.23 792.14 803.04 1,149,902 -13.32(-1.63%)
Sep 13, 2024 804.12 818.62 803.87 816.36 1,069,219 +16.19(+2.02%)
Sep 12, 2024 801.39 808.69 793.72 800.17 1,318,741 +0.03(+0.00%)
Sep 11, 2024 770.03 801.60 758.73 800.14 2,558,579 +48.76(+6.49%)
Sep 10, 2024 749.91 752.00 734.25 751.38 1,523,806 +1.56(+0.21%)
Sep 09, 2024 764.08 764.28 738.15 749.82 2,545,589 -2.97(-0.39%)
Sep 06, 2024 792.80 792.93 750.87 752.79 3,301,467 -42.81(-5.38%)
Sep 05, 2024 795.69 808.05 790.50 795.60 1,671,639 -15.88(-1.96%)
Sep 04, 2024 805.00 822.72 799.23 811.48 2,350,456 -33.91(-4.01%)
Sep 03, 2024 892.60 892.73 841.65 845.39 1,870,590 -58.48(-6.47%)
Aug 30, 2024 900.05 906.93 888.94 903.87 991,247 +16.16(+1.82%)
Aug 29, 2024 906.06 914.53 882.99 887.71 1,173,579 -0.42(-0.05%)
Aug 28, 2024 890.70 897.46 880.42 888.13 725,880 -1.75(-0.20%)
Aug 27, 2024 880.00 895.76 874.48 889.88 661,342 +6.57(+0.74%)
Aug 26, 2024 903.54 904.64 882.45 883.31 1,251,206 -23.95(-2.64%)
Aug 23, 2024 912.91 922.12 903.13 907.26 1,396,045 -0.45(-0.05%)
Aug 22, 2024 943.00 943.99 904.59 907.71 1,092,447 -35.90(-3.80%)
Aug 21, 2024 933.72 945.05 931.67 943.61 646,104 +17.43(+1.88%)
Aug 20, 2024 935.98 936.38 917.35 926.18 921,036 -6.97(-0.75%)
Aug 19, 2024 917.14 933.71 909.45 933.15 1,024,189 +14.49(+1.58%)
Aug 16, 2024 916.16 922.46 913.03 918.66 804,221 -9.59(-1.03%)
Aug 15, 2024 900.39 930.81 896.30 928.25 1,456,464 +48.67(+5.53%)
Aug 14, 2024 887.59 890.39 870.46 879.58 887,158 +10.09(+1.16%)
Aug 13, 2024 860.80 872.67 856.32 869.49 1,526,299 +16.63(+1.95%)
Aug 12, 2024 861.75 866.97 852.82 852.86 1,150,957 -7.69(-0.89%)
Aug 09, 2024 855.23 865.30 848.54 860.55 950,465 -16.10(-1.84%)
Aug 08, 2024 860.97 878.63 849.26 876.65 1,447,191 +40.30(+4.82%)
Aug 07, 2024 877.00 878.39 834.63 836.35 1,520,476 -6.66(-0.79%)
Aug 06, 2024 840.36 860.01 835.53 843.01 1,994,976 +22.66(+2.76%)
Aug 05, 2024 775.00 838.88 767.41 820.35 2,814,607 +11.00(+1.36%)
Aug 02, 2024 824.20 828.59 795.89 809.35 3,624,180 -74.36(-8.41%)
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.