Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

970.47 -3.54 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 978.78 979.20 964.07 974.01 572,275 +2.71(+0.28%)
Mar 26, 2024 986.74 989.39 970.83 971.30 705,864 -7.63(-0.78%)
Mar 25, 2024 979.13 992.28 976.46 978.93 860,757 -1.03(-0.11%)
Mar 22, 2024 973.71 991.08 972.57 979.96 692,814 -10.83(-1.09%)
Mar 21, 2024 1005 1006 988.08 990.79 1,112,018 +19.87(+2.05%)
Mar 20, 2024 956.07 974.29 946.89 970.92 836,523 +19.01(+2.00%)
Mar 19, 2024 938.54 956.59 928.00 951.91 817,476 +10.57(+1.12%)
Mar 18, 2024 949.36 958.21 939.75 941.34 821,264 +1.13(+0.12%)
Mar 15, 2024 954.78 954.78 931.79 940.21 1,727,398 -19.57(-2.04%)
Mar 14, 2024 968.59 971.47 950.56 959.78 876,453 -9.00(-0.93%)
Mar 13, 2024 983.16 983.16 959.05 968.78 850,226 -15.51(-1.58%)
Mar 12, 2024 966.80 984.99 950.48 984.29 1,164,595 +21.62(+2.25%)
Mar 11, 2024 979.50 981.03 957.50 962.67 1,431,341 -31.66(-3.18%)
Mar 08, 2024 1039 1040 993.23 994.33 1,638,528 -53.06(-5.07%)
Mar 07, 2024 1016 1056 1015 1047 1,579,492 +43.46(+4.33%)
Mar 06, 2024 986.94 1010 981.47 1004 1,301,351 +35.09(+3.62%)
Mar 05, 2024 989.71 992.04 958.69 968.84 1,270,311 -29.20(-2.93%)
Mar 04, 2024 992.60 1008 987.75 998.04 1,432,258 +7.10(+0.72%)
Mar 01, 2024 951.58 991.45 950.27 990.94 1,698,221 +39.26(+4.13%)
Feb 29, 2024 939.50 952.45 938.42 951.68 777,361 +12.18(+1.30%)
Feb 28, 2024 939.04 943.50 935.10 939.50 519,513 -1.87(-0.20%)
Feb 27, 2024 953.00 957.76 940.36 941.37 807,587 -6.22(-0.66%)
Feb 26, 2024 941.51 951.72 936.20 947.59 671,126 +14.34(+1.54%)
Feb 23, 2024 952.28 954.56 932.79 933.25 878,999 -18.60(-1.95%)
Feb 22, 2024 946.92 959.46 941.21 951.85 1,780,076 +43.64(+4.81%)
Feb 21, 2024 897.45 908.67 892.63 908.21 867,586 -1.36(-0.15%)
Feb 20, 2024 918.60 919.98 898.51 909.57 1,043,676 -19.37(-2.09%)
Feb 16, 2024 932.73 948.51 925.73 928.94 1,161,341 -0.90(-0.10%)
Feb 15, 2024 929.08 934.75 919.34 929.84 882,064 +5.40(+0.58%)
Feb 14, 2024 914.78 925.75 913.40 924.44 1,206,149 +21.12(+2.34%)
Feb 13, 2024 890.85 915.89 890.85 903.32 1,296,902 -25.89(-2.79%)
Feb 12, 2024 939.66 946.48 927.35 929.21 1,038,944 -20.39(-2.15%)
Feb 09, 2024 936.69 954.32 931.71 949.60 1,588,795 +26.66(+2.89%)
Feb 08, 2024 917.59 927.73 910.91 922.94 1,154,494 +0.71(+0.08%)
Feb 07, 2024 905.29 927.79 905.06 922.23 1,491,696 +17.34(+1.92%)
Feb 06, 2024 898.80 905.76 890.85 904.89 1,409,119 +6.35(+0.71%)
Feb 05, 2024 885.60 901.92 881.10 898.54 949,514 +9.44(+1.06%)
Feb 02, 2024 877.70 891.49 877.55 889.10 898,033 +0.12(+0.01%)
Feb 01, 2024 880.78 892.21 875.13 888.99 1,039,452 +20.68(+2.38%)
Jan 31, 2024 859.72 882.46 857.96 868.30 1,253,424 +1.79(+0.21%)
Jan 30, 2024 872.52 876.20 861.10 866.51 896,081 -14.56(-1.65%)
Jan 29, 2024 866.07 881.88 863.69 881.08 1,034,809 +14.84(+1.71%)
Jan 26, 2024 862.04 871.67 851.72 866.23 1,617,637 -1.33(-0.15%)
Jan 25, 2024 867.48 881.74 861.48 867.56 3,452,500 +21.73(+2.57%)
Jan 24, 2024 825.42 863.08 825.06 845.83 7,766,625 +68.80(+8.85%)
Jan 23, 2024 764.71 777.31 761.21 777.03 1,802,937 +11.69(+1.53%)
Jan 22, 2024 765.06 775.17 764.19 765.34 1,420,638 +8.84(+1.17%)
Jan 19, 2024 747.19 758.14 743.48 756.51 1,799,205 +13.28(+1.79%)
Jan 18, 2024 723.41 746.96 723.41 743.23 2,237,509 +32.20(+4.53%)
Jan 17, 2024 704.72 711.92 694.86 711.03 836,521 +5.76(+0.82%)
Jan 16, 2024 706.75 710.06 701.27 705.27 914,447 -6.71(-0.94%)
Jan 12, 2024 711.37 714.29 708.38 711.97 581,529 -5.30(-0.74%)
Jan 11, 2024 719.23 722.92 707.39 717.27 604,922 +0.74(+0.10%)
Jan 10, 2024 715.22 718.74 706.80 716.54 507,005 +1.84(+0.26%)
Jan 09, 2024 709.43 717.81 709.43 714.70 588,056 -4.88(-0.68%)
Jan 08, 2024 711.40 719.58 710.67 719.58 836,783 +17.47(+2.49%)
Jan 05, 2024 699.54 708.54 698.38 702.11 580,278 +3.04(+0.44%)
Jan 04, 2024 696.78 708.27 696.29 699.07 753,368 -3.08(-0.44%)
Jan 03, 2024 699.38 705.41 698.38 702.14 953,685 -13.53(-1.89%)
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.