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 )

672.16 +13.73 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 653.91 673.06 649.02 672.16 2,856,370 +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%)
Oct 01, 2024 837.74 839.32 810.01 820.45 1,246,748 -10.87(-1.31%)
Sep 30, 2024 834.61 840.21 817.80 831.32 997,261 -8.27(-0.99%)
Sep 27, 2024 850.48 852.17 836.26 839.59 1,040,777 -10.88(-1.28%)
Sep 26, 2024 858.34 860.00 837.75 850.47 1,569,636 +34.18(+4.19%)
Sep 25, 2024 814.46 825.29 812.12 816.28 873,420 +4.17(+0.51%)
Sep 24, 2024 807.67 814.61 799.14 812.12 883,066 +10.48(+1.31%)
Sep 23, 2024 805.74 805.74 796.16 801.64 967,385 +8.20(+1.03%)
Sep 20, 2024 807.68 808.31 787.83 793.44 2,755,007 -32.80(-3.97%)
Sep 19, 2024 830.74 837.71 820.32 826.24 1,647,608 +40.23(+5.12%)
Sep 18, 2024 798.24 809.04 784.55 786.02 1,251,569 -17.81(-2.22%)
Sep 17, 2024 806.83 809.89 794.70 803.82 736,170 +2.64(+0.33%)
Sep 16, 2024 807.09 807.36 790.31 801.18 1,152,571 -13.29(-1.63%)
Sep 13, 2024 802.26 816.72 802.01 814.47 1,071,700 +16.15(+2.02%)
Sep 12, 2024 799.53 806.82 791.88 798.32 1,321,801 +0.03(+0.00%)
Sep 11, 2024 768.25 799.74 756.97 798.29 2,564,517 +48.65(+6.49%)
Sep 10, 2024 748.17 750.26 732.55 749.64 1,527,342 +1.56(+0.21%)
Sep 09, 2024 762.31 762.51 736.44 748.08 2,551,497 -2.96(-0.39%)
Sep 06, 2024 790.96 791.10 749.13 751.05 3,309,130 -42.71(-5.38%)
Sep 05, 2024 793.85 806.18 788.67 793.76 1,675,519 -15.84(-1.96%)
Sep 04, 2024 803.14 820.82 797.38 809.60 2,355,911 -33.83(-4.01%)
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.