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 )

751.55 -25.44 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 778.22 778.36 748.68 751.55 2,047,270 -25.44(-3.27%)
Feb 13, 2025 754.77 776.99 752.75 776.99 1,673,303 +20.82(+2.75%)
Feb 12, 2025 738.35 756.79 733.56 756.17 1,076,874 +3.19(+0.42%)
Feb 11, 2025 744.67 753.49 743.88 752.98 1,095,313 +8.90(+1.20%)
Feb 10, 2025 736.72 745.56 735.88 744.08 985,762 +16.38(+2.25%)
Feb 07, 2025 739.05 742.32 723.75 727.70 1,312,397 -11.43(-1.55%)
Feb 06, 2025 737.69 742.41 735.01 739.13 1,119,516 -3.46(-0.47%)
Feb 05, 2025 729.24 743.21 722.40 742.59 1,249,696 +11.18(+1.53%)
Feb 04, 2025 736.90 742.69 729.27 731.41 1,494,886 +0.36(+0.05%)
Feb 03, 2025 719.13 735.45 717.91 731.05 1,644,257 -8.25(-1.12%)
Jan 31, 2025 748.09 754.60 737.77 739.31 2,131,978 +2.32(+0.31%)
Jan 30, 2025 740.10 745.59 730.58 736.99 2,725,396 +24.34(+3.42%)
Jan 29, 2025 727.16 728.46 704.61 712.65 4,967,523 +29.30(+4.29%)
Jan 28, 2025 678.80 693.45 666.60 683.35 2,819,261 -6.80(-0.99%)
Jan 27, 2025 672.79 690.60 671.94 690.15 4,941,480 -42.10(-5.75%)
Jan 24, 2025 749.36 750.00 729.30 732.25 1,576,658 -13.99(-1.87%)
Jan 23, 2025 740.01 747.75 736.00 746.24 1,747,951 -20.47(-2.67%)
Jan 22, 2025 777.75 784.82 765.89 766.71 1,697,401 +3.71(+0.49%)
Jan 21, 2025 763.00 767.73 755.49 763.00 1,330,122 +6.67(+0.88%)
Jan 17, 2025 767.91 769.20 751.50 756.33 1,933,560 +6.05(+0.81%)
Jan 16, 2025 758.80 771.56 748.46 750.28 2,405,077 +23.98(+3.30%)
Jan 15, 2025 739.46 744.47 725.19 726.30 1,862,300 -9.99(-1.36%)
Jan 14, 2025 737.54 739.52 728.06 736.29 1,022,090 +8.88(+1.22%)
Jan 13, 2025 721.20 729.00 717.59 727.41 1,320,031 -11.60(-1.57%)
Jan 10, 2025 751.00 751.30 735.40 739.01 1,515,812 -4.97(-0.67%)
Jan 08, 2025 753.00 753.33 737.00 743.98 1,185,356 -13.60(-1.80%)
Jan 07, 2025 775.00 778.39 753.49 757.58 1,488,497 -10.93(-1.42%)
Jan 06, 2025 751.06 781.09 749.65 768.51 2,758,312 +54.15(+7.58%)
Jan 03, 2025 703.16 717.57 702.58 714.36 1,064,109 +13.94(+1.99%)
Jan 02, 2025 705.34 711.96 696.34 700.42 1,115,201 +7.34(+1.06%)
Dec 31, 2024 693.08 0 -3.07(-0.44%)
Dec 30, 2024 700.00 702.81 694.47 696.15 1,200,995 -17.44(-2.44%)
Dec 27, 2024 717.49 717.50 708.59 713.59 942,323 -2.27(-0.32%)
Dec 26, 2024 714.21 720.50 711.11 715.86 733,993 -3.85(-0.53%)
Dec 24, 2024 716.39 720.20 715.00 719.71 586,837 -1.33(-0.18%)
Dec 23, 2024 707.09 722.05 707.08 721.04 1,232,315 +15.36(+2.18%)
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%)
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.