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 )

572.71 -13.42 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2023 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 (%)
Sep 26, 2023 576.40 578.77 567.92 572.71 1,470,623 -13.42(-2.29%)
Sep 25, 2023 583.63 586.24 581.69 586.13 607,273 -0.97(-0.17%)
Sep 22, 2023 593.88 594.77 586.04 587.10 837,538 +4.98(+0.86%)
Sep 21, 2023 586.99 590.98 582.12 582.12 1,314,041 -7.76(-1.32%)
Sep 20, 2023 595.62 600.83 589.75 589.88 1,094,883 -3.89(-0.66%)
Sep 19, 2023 596.04 598.15 589.12 593.77 893,506 -3.96(-0.66%)
Sep 18, 2023 588.18 598.36 588.01 597.73 1,071,548 +1.07(+0.18%)
Sep 15, 2023 602.62 605.23 594.02 596.66 2,841,399 -25.24(-4.06%)
Sep 14, 2023 620.81 624.80 615.36 621.90 1,236,851 +4.85(+0.79%)
Sep 13, 2023 614.37 619.96 613.81 617.05 1,076,839 -1.75(-0.28%)
Sep 12, 2023 611.00 622.99 610.20 618.80 1,366,573 -8.91(-1.42%)
Sep 11, 2023 630.83 631.53 618.38 627.71 1,066,257 -0.15(-0.02%)
Sep 08, 2023 628.37 633.02 625.22 627.86 873,503 -9.93(-1.56%)
Sep 07, 2023 637.63 639.67 628.86 637.79 1,235,803 -28.25(-4.24%)
Sep 06, 2023 666.15 669.78 657.08 666.04 870,730 +2.48(+0.37%)
Sep 05, 2023 665.13 667.43 661.17 663.56 592,169 +1.04(+0.16%)
Sep 01, 2023 674.00 674.54 657.50 662.52 592,891 +1.99(+0.30%)
Aug 31, 2023 660.00 669.32 656.62 660.53 1,099,976 -9.03(-1.35%)
Aug 30, 2023 667.39 671.22 663.53 669.56 568,174 +2.05(+0.31%)
Aug 29, 2023 652.50 668.53 652.36 667.51 757,751 +8.52(+1.29%)
Aug 28, 2023 657.06 659.81 652.49 658.99 535,870 +7.98(+1.23%)
Aug 25, 2023 643.68 652.89 635.87 651.01 986,328 +3.19(+0.49%)
Aug 24, 2023 678.01 678.17 646.87 647.82 1,336,613 -29.30(-4.33%)
Aug 23, 2023 668.24 680.95 666.52 677.12 907,147 +9.60(+1.44%)
Aug 22, 2023 679.22 680.53 663.71 667.52 760,337 +5.00(+0.75%)
Aug 21, 2023 653.86 664.64 649.91 662.52 1,103,956 +7.19(+1.10%)
Aug 18, 2023 645.02 658.33 642.95 655.33 937,623 +10.99(+1.71%)
Aug 17, 2023 655.74 655.77 642.88 644.34 796,608 -2.10(-0.32%)
Aug 16, 2023 655.59 658.99 646.28 646.44 665,074 -5.26(-0.81%)
Aug 15, 2023 657.90 658.87 650.75 651.70 636,327 -14.85(-2.23%)
Aug 14, 2023 652.95 666.74 648.71 666.55 957,386 +4.77(+0.72%)
Aug 11, 2023 666.80 670.01 661.27 661.78 806,036 -16.03(-2.36%)
Aug 10, 2023 688.19 695.32 676.12 677.81 913,804 +5.32(+0.79%)
Aug 09, 2023 679.75 683.99 670.64 672.49 685,083 -6.88(-1.01%)
Aug 08, 2023 675.31 680.70 670.46 679.37 746,419 -14.05(-2.03%)
Aug 07, 2023 690.44 693.43 684.41 693.42 663,510 +15.38(+2.27%)
Aug 04, 2023 685.35 689.14 675.25 678.04 891,905 -2.97(-0.44%)
Aug 03, 2023 673.80 682.85 672.73 681.01 920,539 -2.05(-0.30%)
Aug 02, 2023 695.60 695.94 682.08 683.06 1,025,895 -25.65(-3.62%)
Aug 01, 2023 711.45 712.50 705.54 708.71 555,978 -6.11(-0.85%)
Jul 31, 2023 719.69 721.10 710.61 714.82 790,970 -1.96(-0.27%)
Jul 28, 2023 712.84 719.90 708.11 716.77 952,192 +10.23(+1.45%)
Jul 27, 2023 713.35 718.82 702.01 706.54 1,491,715 +23.77(+3.48%)
Jul 26, 2023 678.42 688.63 675.93 682.78 753,310 -2.99(-0.44%)
Jul 25, 2023 683.40 693.77 683.39 685.77 1,063,808 +2.81(+0.41%)
Jul 24, 2023 683.48 687.22 679.34 682.96 1,148,021 -8.86(-1.28%)
Jul 21, 2023 693.76 696.31 687.74 691.82 2,608,208 +17.19(+2.55%)
Jul 20, 2023 695.45 696.26 671.84 674.63 2,924,414 -39.56(-5.54%)
Jul 19, 2023 737.56 741.18 711.54 714.19 2,410,569 -41.16(-5.45%)
Jul 18, 2023 747.13 758.31 740.80 755.35 1,223,666 +2.53(+0.34%)
Jul 17, 2023 742.85 755.24 733.85 752.81 1,364,470 +0.47(+0.06%)
Jul 14, 2023 758.96 770.26 750.30 752.34 1,848,017 +3.27(+0.44%)
Jul 13, 2023 739.52 749.83 738.55 749.07 1,211,633 +25.82(+3.57%)
Jul 12, 2023 727.90 728.88 720.62 723.25 1,314,435 +19.82(+2.82%)
Jul 11, 2023 707.34 708.20 694.14 703.43 624,676 -4.82(-0.68%)
Jul 10, 2023 702.14 711.25 701.87 708.25 942,491 +13.06(+1.88%)
Jul 07, 2023 696.35 704.17 692.12 695.19 1,355,023 -2.56(-0.37%)
Jul 06, 2023 700.17 702.11 691.69 697.75 1,221,606 -16.32(-2.29%)
Jul 05, 2023 719.60 721.00 712.85 714.08 957,958 -18.17(-2.48%)
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.