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 )

669.47 -7.74 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2023 653.07 662.29 649.73 653.60 1,111,646 -8.93(-1.35%)
Aug 30, 2023 660.38 664.17 656.56 662.53 574,202 +2.03(+0.31%)
Aug 29, 2023 645.65 661.52 645.51 660.50 765,790 +8.43(+1.29%)
Aug 28, 2023 650.16 652.88 645.64 652.07 541,555 +7.90(+1.23%)
Aug 25, 2023 636.92 646.04 629.19 644.17 996,792 +3.16(+0.49%)
Aug 24, 2023 670.89 671.05 640.08 641.02 1,350,794 -28.99(-4.33%)
Aug 23, 2023 661.23 673.80 659.52 670.01 916,771 +9.50(+1.44%)
Aug 22, 2023 672.09 673.39 656.74 660.51 768,404 +4.95(+0.75%)
Aug 21, 2023 647.00 657.66 643.09 655.57 1,115,668 +7.12(+1.10%)
Aug 18, 2023 638.25 651.42 636.20 648.45 947,571 +10.87(+1.71%)
Aug 17, 2023 648.86 648.88 636.13 637.58 805,065 -2.08(-0.32%)
Aug 16, 2023 648.71 652.07 639.50 639.65 672,130 -5.20(-0.81%)
Aug 15, 2023 650.99 651.95 643.92 644.86 643,078 -14.69(-2.23%)
Aug 14, 2023 646.10 659.74 641.90 659.55 967,543 +4.72(+0.72%)
Aug 11, 2023 659.80 662.98 654.33 654.83 814,587 -15.86(-2.37%)
Aug 10, 2023 680.97 688.02 669.02 670.69 923,499 +5.26(+0.79%)
Aug 09, 2023 672.61 676.81 663.60 665.43 692,351 -6.81(-1.01%)
Aug 08, 2023 668.22 673.55 663.42 672.24 754,338 -13.90(-2.03%)
Aug 07, 2023 683.19 686.15 677.23 686.14 670,549 +15.22(+2.27%)
Aug 04, 2023 678.15 681.91 668.16 670.92 901,367 -2.94(-0.44%)
Aug 03, 2023 666.73 675.68 665.67 673.86 930,305 -2.03(-0.30%)
Aug 02, 2023 688.30 688.63 674.92 675.89 1,036,779 -25.38(-3.62%)
Aug 01, 2023 703.98 705.02 698.13 701.27 561,883 -6.04(-0.85%)
Jul 31, 2023 712.13 713.53 703.15 707.31 799,362 -1.94(-0.27%)
Jul 28, 2023 705.36 712.34 700.68 709.25 962,294 +10.12(+1.45%)
Jul 27, 2023 705.86 711.27 694.64 699.13 1,507,542 +23.52(+3.48%)
Jul 26, 2023 671.30 681.41 668.84 675.61 761,302 -2.96(-0.44%)
Jul 25, 2023 676.22 686.49 676.21 678.57 1,075,095 +2.78(+0.41%)
Jul 24, 2023 676.30 680.00 672.20 675.79 1,160,201 -8.77(-1.28%)
Jul 21, 2023 686.48 689.00 680.52 684.55 2,635,881 +17.01(+2.55%)
Jul 20, 2023 688.15 688.95 664.79 667.54 2,955,442 -39.15(-5.54%)
Jul 19, 2023 729.81 733.40 704.07 706.69 2,436,144 -40.73(-5.45%)
Jul 18, 2023 739.29 750.35 733.02 747.42 1,236,676 +2.51(+0.34%)
Jul 17, 2023 735.05 747.31 726.14 744.91 1,378,946 +0.46(+0.06%)
Jul 14, 2023 750.99 762.18 742.42 744.45 1,867,624 +3.24(+0.44%)
Jul 13, 2023 731.76 741.96 730.80 741.21 1,224,488 +25.55(+3.57%)
Jul 12, 2023 720.26 721.22 713.06 715.65 1,328,381 +19.61(+2.82%)
Jul 11, 2023 699.92 700.77 686.85 696.05 631,303 -4.77(-0.68%)
Jul 10, 2023 694.77 703.78 694.50 700.82 952,491 +12.92(+1.88%)
Jul 07, 2023 689.04 696.78 684.85 687.89 1,369,399 -2.54(-0.37%)
Jul 06, 2023 692.82 694.74 684.43 690.43 1,234,567 -16.15(-2.29%)
Jul 05, 2023 712.04 713.43 705.37 706.58 968,121 -17.98(-2.48%)
Jul 03, 2023 724.67 727.81 716.93 724.56 620,304 +9.01(+1.26%)
Jun 30, 2023 713.36 718.21 706.57 715.55 976,078 +1.38(+0.19%)
Jun 29, 2023 718.38 720.12 712.42 714.16 777,707 -0.83(-0.12%)
Jun 28, 2023 710.29 720.73 708.21 714.99 877,283 -0.88(-0.12%)
Jun 27, 2023 697.92 717.43 695.57 715.87 1,129,165 +24.52(+3.55%)
Jun 26, 2023 694.15 705.05 691.34 691.35 723,211 +2.32(+0.34%)
Jun 23, 2023 689.24 692.72 687.09 689.03 928,711 -19.27(-2.72%)
Jun 22, 2023 693.07 708.64 691.46 708.30 708,870 +9.98(+1.43%)
Jun 21, 2023 709.50 710.41 695.91 698.32 852,713 -12.94(-1.82%)
Jun 20, 2023 711.47 715.54 701.56 711.26 809,695 -1.45(-0.20%)
Jun 16, 2023 722.11 723.85 710.86 712.71 1,354,589 -16.60(-2.28%)
Jun 15, 2023 714.09 734.99 713.15 729.31 831,028 -1.50(-0.21%)
Jun 14, 2023 726.07 732.30 718.91 730.81 832,035 +2.90(+0.40%)
Jun 13, 2023 727.86 730.01 714.61 727.91 887,059 +7.01(+0.97%)
Jun 12, 2023 712.82 721.49 710.86 720.90 1,072,989 +14.13(+2.00%)
Jun 09, 2023 711.41 716.39 703.56 706.77 875,934 -4.14(-0.58%)
Jun 08, 2023 702.07 711.27 699.38 710.91 772,897 +9.71(+1.39%)
Jun 07, 2023 704.30 711.00 696.61 701.19 933,168 -6.34(-0.90%)
Jun 06, 2023 698.76 708.53 694.02 707.53 855,924 -5.50(-0.77%)
Jun 05, 2023 715.44 717.40 709.27 713.03 672,064 -2.42(-0.34%)
Jun 02, 2023 720.73 723.25 710.62 715.45 824,344 -2.09(-0.29%)
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.