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 )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 809.56 810.19 789.65 795.28 2,748,628 -32.88(-3.97%)
Sep 19, 2024 832.67 839.65 822.22 828.16 1,643,793 +40.32(+5.12%)
Sep 18, 2024 800.09 810.91 786.37 787.84 1,248,399 -17.85(-2.22%)
Sep 17, 2024 808.70 811.77 796.54 805.69 734,466 +2.65(+0.33%)
Sep 16, 2024 808.96 809.23 792.14 803.04 1,149,898 -13.32(-1.63%)
Sep 13, 2024 804.12 818.62 803.87 816.36 1,069,219 +16.19(+2.02%)
Sep 12, 2024 801.39 808.69 793.72 800.17 1,318,739 +0.03(+0.00%)
Sep 11, 2024 770.03 801.60 758.73 800.14 2,558,579 +48.76(+6.49%)
Sep 10, 2024 749.91 752.00 734.25 751.38 1,523,806 +1.56(+0.21%)
Sep 09, 2024 764.08 764.28 738.15 749.82 2,545,538 -2.97(-0.39%)
Sep 06, 2024 792.80 792.93 750.87 752.79 3,301,467 -42.81(-5.38%)
Sep 05, 2024 795.69 808.05 790.50 795.60 1,671,639 -15.88(-1.96%)
Sep 04, 2024 805.00 822.72 799.23 811.48 2,350,456 -33.91(-4.01%)
Sep 03, 2024 892.60 892.73 841.65 845.39 1,870,590 -58.48(-6.47%)
Aug 30, 2024 900.05 906.93 888.94 903.87 991,247 +16.16(+1.82%)
Aug 29, 2024 906.06 914.53 882.99 887.71 1,173,579 -0.42(-0.05%)
Aug 28, 2024 890.70 897.46 880.42 888.13 725,880 -1.75(-0.20%)
Aug 27, 2024 880.00 895.76 874.48 889.88 661,342 +6.57(+0.74%)
Aug 26, 2024 903.54 904.64 882.45 883.31 1,251,206 -23.95(-2.64%)
Aug 23, 2024 912.91 922.12 903.13 907.26 1,396,045 -0.45(-0.05%)
Aug 22, 2024 943.00 943.99 904.59 907.71 1,092,447 -35.90(-3.80%)
Aug 21, 2024 933.72 945.05 931.67 943.61 646,104 +17.43(+1.88%)
Aug 20, 2024 935.98 936.38 917.35 926.18 921,036 -6.97(-0.75%)
Aug 19, 2024 917.14 933.71 909.45 933.15 1,024,189 +14.49(+1.58%)
Aug 16, 2024 916.16 922.46 913.03 918.66 804,221 -9.59(-1.03%)
Aug 15, 2024 900.39 930.81 896.30 928.25 1,456,464 +48.67(+5.53%)
Aug 14, 2024 887.59 890.39 870.46 879.58 887,155 +10.09(+1.16%)
Aug 13, 2024 860.80 872.67 856.32 869.49 1,526,305 +16.63(+1.95%)
Aug 12, 2024 861.75 866.97 852.82 852.86 1,150,957 -7.69(-0.89%)
Aug 09, 2024 855.23 865.30 848.54 860.55 950,465 -16.10(-1.84%)
Aug 08, 2024 860.97 878.63 849.26 876.65 1,447,191 +40.30(+4.82%)
Aug 07, 2024 877.00 878.39 834.63 836.35 1,520,476 -6.66(-0.79%)
Aug 06, 2024 840.36 860.01 835.53 843.01 1,994,976 +22.66(+2.76%)
Aug 05, 2024 775.00 838.88 767.41 820.35 2,814,607 +11.00(+1.36%)
Aug 02, 2024 824.20 828.59 795.89 809.35 3,624,180 -74.36(-8.41%)
Aug 01, 2024 923.04 927.76 871.81 883.71 1,806,775 -52.99(-5.66%)
Jul 31, 2024 925.52 942.24 917.04 936.70 2,406,168 +76.46(+8.89%)
Jul 30, 2024 892.50 893.93 856.00 860.24 1,681,534 -10.31(-1.18%)
Jul 29, 2024 886.99 898.00 869.02 870.55 1,229,036 -16.20(-1.83%)
Jul 26, 2024 892.27 893.91 880.60 886.75 1,684,737 +25.71(+2.99%)
Jul 25, 2024 871.38 884.73 848.61 861.03 2,079,306 -10.10(-1.16%)
Jul 24, 2024 916.46 917.96 869.15 871.14 1,914,715 -59.95(-6.44%)
Jul 23, 2024 933.65 938.67 927.46 931.09 1,057,784 -8.43(-0.90%)
Jul 22, 2024 926.47 940.83 920.30 939.52 1,930,203 +45.80(+5.13%)
Jul 19, 2024 913.54 918.63 890.01 893.71 2,137,584 -28.73(-3.11%)
Jul 18, 2024 951.74 955.44 909.32 922.44 2,245,245 -7.89(-0.85%)
Jul 17, 2024 976.77 978.18 926.98 930.33 5,195,756 -135.88(-12.74%)
Jul 16, 2024 1073 1075 1059 1066 1,197,990 +4.55(+0.43%)
Jul 15, 2024 1095 1097 1058 1062 1,367,688 -21.59(-1.99%)
Jul 12, 2024 1071 1099 1064 1083 1,055,710 +22.71(+2.14%)
Jul 11, 2024 1108 1108 1060 1061 1,153,976 -36.38(-3.32%)
Jul 10, 2024 1067 1099 1063 1097 926,668 +38.91(+3.68%)
Jul 09, 2024 1078 1080 1057 1058 927,328 -17.39(-1.62%)
Jul 08, 2024 1081 1086 1074 1075 883,653 +2.91(+0.27%)
Jul 05, 2024 1078 1081 1067 1072 772,519 +3.06(+0.29%)
Jul 03, 2024 1056 1072 1053 1069 781,267 +23.48(+2.24%)
Jul 02, 2024 1025 1046 1024 1046 749,897 +14.37(+1.39%)
Jul 01, 2024 1034 1036 1014 1032 792,375 +10.74(+1.05%)
Jun 28, 2024 1026 1047 1014 1021 840,322 -5.27(-0.51%)
Jun 27, 2024 1028 1040 1023 1026 789,905 +11.39(+1.12%)
Jun 26, 2024 1012 1022 1002 1015 886,177 -6.73(-0.66%)
Jun 25, 2024 1003 1022 1001 1021 801,838 +21.29(+2.13%)
Jun 24, 2024 1031 1033 1000 1000 1,028,237 -34.52(-3.34%)
Jun 21, 2024 1036 1037 1021 1035 1,629,753 -14.12(-1.35%)
Jun 20, 2024 1056 1061 1043 1049 1,152,347 -10.62(-1.00%)
Jun 18, 2024 1040 1067 1040 1059 1,027,229 +8.90(+0.85%)
Jun 17, 2024 1042 1052 1031 1051 845,587 +24.52(+2.39%)
Jun 14, 2024 1020 1029 1015 1026 1,049,155 -24.76(-2.36%)
Jun 13, 2024 1052 1059 1037 1051 1,108,326 -16.12(-1.51%)
Jun 12, 2024 1057 1075 1054 1067 979,591 +32.79(+3.17%)
Jun 11, 2024 1026 1037 1018 1034 790,910 -5.69(-0.55%)
Jun 10, 2024 1014 1044 1012 1040 1,041,518 +13.26(+1.29%)
Jun 07, 2024 1038 1042 1025 1027 937,892 -24.14(-2.30%)
Jun 06, 2024 1046 1052 1031 1051 1,372,349 +11.25(+1.08%)
Jun 05, 2024 1017 1040 1007 1039 2,590,523 +90.36(+9.52%)
Jun 04, 2024 960.46 961.93 941.26 949.05 810,907 -14.64(-1.52%)
Jun 03, 2024 967.55 970.46 946.64 963.69 754,297 +5.12(+0.53%)
May 31, 2024 970.01 978.19 931.20 958.57 1,042,306 -5.76(-0.60%)
May 30, 2024 955.23 967.36 951.04 964.33 848,446 +8.23(+0.86%)
May 29, 2024 959.77 963.71 954.17 956.11 903,160 -33.91(-3.42%)
May 28, 2024 971.00 991.04 963.47 990.02 1,185,926 +35.56(+3.73%)
May 24, 2024 936.52 956.80 932.00 954.45 686,342 +21.93(+2.35%)
May 23, 2024 965.79 967.70 925.70 932.52 1,359,598 +11.90(+1.29%)
May 22, 2024 929.49 931.77 911.80 920.62 669,583 -2.93(-0.32%)
May 21, 2024 919.24 931.85 913.64 923.56 747,773 -14.14(-1.51%)
May 20, 2024 924.07 944.97 924.07 937.70 670,224 +14.44(+1.56%)
May 17, 2024 919.10 929.25 914.52 923.26 705,096 +5.42(+0.59%)
May 16, 2024 934.77 937.08 917.24 917.84 812,639 -17.85(-1.91%)
May 15, 2024 916.95 935.69 908.97 935.69 884,340 +22.35(+2.45%)
May 14, 2024 911.21 914.68 904.21 913.34 594,106 -2.21(-0.24%)
May 13, 2024 925.96 927.28 912.57 915.54 747,122 -13.02(-1.40%)
May 10, 2024 923.29 937.26 923.29 928.57 815,587 +16.72(+1.83%)
May 09, 2024 913.01 916.47 905.70 911.85 757,162 +2.07(+0.23%)
May 08, 2024 902.77 915.04 901.65 909.78 556,764 +3.24(+0.36%)
May 07, 2024 923.12 924.67 905.96 906.54 655,869 -9.07(-0.99%)
May 06, 2024 907.52 916.66 903.36 915.61 642,668 +15.65(+1.74%)
May 03, 2024 892.94 903.28 887.03 899.96 1,040,099 +31.29(+3.60%)
May 02, 2024 873.38 876.38 860.75 868.67 878,443 +17.41(+2.04%)
May 01, 2024 869.50 878.96 847.57 851.26 1,460,469 -19.59(-2.25%)
Apr 30, 2024 894.44 905.50 869.61 870.86 1,094,949 -37.23(-4.10%)
Apr 29, 2024 910.16 911.56 899.41 908.09 651,750 -9.18(-1.00%)
Apr 26, 2024 910.58 924.68 909.86 917.27 866,682 +18.30(+2.04%)
Apr 25, 2024 871.57 907.49 867.59 898.97 1,119,280 +10.15(+1.14%)
Apr 24, 2024 909.47 911.41 878.51 888.82 863,679 -9.21(-1.03%)
Apr 23, 2024 875.85 904.50 871.57 898.03 995,164 +29.40(+3.39%)
Apr 22, 2024 866.59 876.55 868.63 1,148,064 +12.46(+1.46%)
Apr 19, 2024 883.96 892.69 852.23 856.17 2,521,646 -29.37(-3.32%)
Apr 18, 2024 897.59 900.06 882.92 885.54 1,660,036 -18.51(-2.05%)
Apr 17, 2024 939.11 939.13 892.33 904.05 3,790,479 -69.04(-7.09%)
Apr 16, 2024 954.54 974.77 953.45 973.09 1,522,912 +22.01(+2.31%)
Apr 15, 2024 981.56 984.84 947.37 951.08 1,080,412 -6.99(-0.73%)
Apr 12, 2024 966.02 968.34 952.75 958.07 1,035,059 -30.22(-3.06%)
Apr 11, 2024 977.70 988.30 959.55 988.29 968,291 +17.50(+1.80%)
Apr 10, 2024 959.03 979.62 959.03 970.79 725,675 -15.16(-1.54%)
Apr 09, 2024 989.84 996.28 965.56 985.95 721,342 +7.09(+0.72%)
Apr 08, 2024 985.97 992.29 976.29 978.86 932,098 +3.15(+0.32%)
Apr 05, 2024 972.67 982.73 963.12 975.71 881,820 +26.04(+2.74%)
Apr 04, 2024 988.10 992.89 949.65 949.67 1,274,502 -26.75(-2.74%)
Apr 03, 2024 962.09 982.60 958.32 976.43 894,818 +13.51(+1.40%)
Apr 02, 2024 964.33 970.02 953.36 962.92 967,867 -26.14(-2.64%)
Apr 01, 2024 975.92 1019 975.92 989.06 1,109,670 +22.39(+2.32%)
Mar 28, 2024 965.75 968.06 957.88 966.66 688,557 -3.53(-0.36%)
Mar 27, 2024 974.94 975.36 960.29 970.19 574,527 +2.70(+0.28%)
Mar 26, 2024 982.87 985.51 967.02 967.49 708,642 -7.60(-0.78%)
Mar 25, 2024 975.29 988.39 972.63 975.09 864,145 -1.03(-0.11%)
Mar 22, 2024 969.89 987.19 968.76 976.12 695,541 -10.79(-1.09%)
Mar 21, 2024 1001 1002 984.21 986.90 1,116,395 +19.79(+2.05%)
Mar 20, 2024 952.32 970.48 943.18 967.11 839,815 +18.94(+2.00%)
Mar 19, 2024 934.86 952.84 924.36 948.18 820,693 +10.53(+1.12%)
Mar 18, 2024 945.64 954.45 936.07 937.65 824,496 +1.12(+0.12%)
Mar 15, 2024 951.04 951.04 928.14 936.52 1,734,197 -19.49(-2.04%)
Mar 14, 2024 964.79 967.66 946.83 956.02 879,903 -8.96(-0.93%)
Mar 13, 2024 979.30 979.30 955.29 964.98 853,572 -15.45(-1.58%)
Mar 12, 2024 963.01 981.13 946.75 980.43 1,169,179 +21.54(+2.25%)
Mar 11, 2024 975.66 977.18 953.75 958.89 1,436,975 -31.54(-3.18%)
Mar 08, 2024 1035 1036 989.34 990.43 1,644,977 -52.85(-5.07%)
Mar 07, 2024 1012 1052 1011 1043 1,585,709 +43.29(+4.33%)
Mar 06, 2024 983.07 1006 977.62 999.99 1,306,473 +34.95(+3.62%)
Mar 05, 2024 985.83 988.15 954.93 965.04 1,275,311 -29.09(-2.93%)
Mar 04, 2024 988.71 1004 983.88 994.13 1,437,895 +7.07(+0.72%)
Mar 01, 2024 947.85 987.56 946.54 987.05 1,704,905 +39.11(+4.13%)
Feb 29, 2024 935.82 948.72 934.74 947.95 780,420 +12.13(+1.30%)
Feb 28, 2024 935.36 939.80 931.43 935.82 521,557 -1.86(-0.20%)
Feb 27, 2024 949.26 954.00 936.67 937.68 810,765 -6.20(-0.66%)
Feb 26, 2024 937.82 947.99 932.53 943.88 673,767 +14.28(+1.54%)
Feb 23, 2024 948.55 950.82 929.13 929.59 882,459 -18.53(-1.95%)
Feb 22, 2024 943.21 955.70 937.51 948.12 1,787,083 +43.47(+4.81%)
Feb 21, 2024 893.93 905.11 889.13 904.65 871,001 -1.36(-0.15%)
Feb 20, 2024 915.00 916.37 894.99 906.00 1,047,784 -19.29(-2.09%)
Feb 16, 2024 929.07 944.80 922.10 925.30 1,165,912 -0.90(-0.10%)
Feb 15, 2024 925.44 931.09 915.74 926.19 885,536 +5.38(+0.58%)
Feb 14, 2024 911.19 922.12 909.82 920.82 1,210,865 +21.04(+2.34%)
Feb 13, 2024 887.36 912.30 885.52 899.78 1,302,007 -25.79(-2.79%)
Feb 12, 2024 935.98 942.77 923.71 925.57 1,043,033 -20.31(-2.15%)
Feb 09, 2024 933.02 950.58 928.06 945.88 1,595,049 +26.56(+2.89%)
Feb 08, 2024 913.99 924.09 907.34 919.32 1,159,034 +0.71(+0.08%)
Feb 07, 2024 901.74 924.15 901.51 918.61 1,497,567 +17.27(+1.92%)
Feb 06, 2024 895.28 902.21 887.36 901.34 1,414,665 +6.32(+0.71%)
Feb 05, 2024 882.13 898.38 877.64 895.02 953,670 +9.40(+1.06%)
Feb 02, 2024 874.26 887.99 874.11 885.62 901,568 +0.12(+0.01%)
Feb 01, 2024 877.33 888.72 871.70 885.50 1,043,544 +20.60(+2.38%)
Jan 31, 2024 856.35 879.00 854.60 864.90 1,258,358 +1.78(+0.21%)
Jan 30, 2024 869.10 872.76 857.72 863.12 899,608 -14.51(-1.65%)
Jan 29, 2024 862.67 878.42 860.30 877.62 1,039,196 +14.79(+1.71%)
Jan 26, 2024 858.66 868.26 848.38 862.84 1,624,005 -1.32(-0.15%)
Jan 25, 2024 864.08 878.28 858.10 864.16 3,466,091 +21.65(+2.57%)
Jan 24, 2024 822.18 859.70 821.82 842.51 7,797,201 +68.53(+8.85%)
Jan 23, 2024 761.71 774.26 758.22 773.98 1,807,862 +11.64(+1.53%)
Jan 22, 2024 762.06 772.13 761.20 762.34 1,426,231 +8.80(+1.17%)
Jan 19, 2024 744.26 755.17 740.56 753.54 1,806,288 +13.22(+1.79%)
Jan 18, 2024 720.58 744.03 720.58 740.32 2,246,317 +32.08(+4.53%)
Jan 17, 2024 701.95 709.13 692.14 708.24 839,814 +5.74(+0.82%)
Jan 16, 2024 703.98 707.27 698.52 702.50 918,047 -6.68(-0.94%)
Jan 12, 2024 708.58 711.49 705.60 709.18 583,819 -5.28(-0.74%)
Jan 11, 2024 716.41 720.09 704.61 714.46 607,304 +0.74(+0.10%)
Jan 10, 2024 712.41 715.92 704.03 713.73 509,001 +1.83(+0.26%)
Jan 09, 2024 706.65 715.00 706.65 711.90 590,371 -4.86(-0.68%)
Jan 08, 2024 708.62 716.76 707.88 716.76 840,077 +17.40(+2.49%)
Jan 05, 2024 696.79 705.77 695.64 699.36 582,562 +3.03(+0.44%)
Jan 04, 2024 694.05 705.49 693.56 696.33 756,334 -3.06(-0.44%)
Jan 03, 2024 696.63 702.64 695.64 699.39 957,440 -13.47(-1.89%)
Jan 02, 2024 725.87 726.63 710.10 712.86 1,376,132 -39.77(-5.28%)
Dec 29, 2023 753.74 756.05 748.07 752.63 520,956 -0.92(-0.12%)
Dec 28, 2023 757.76 758.77 753.52 753.56 470,045 -6.15(-0.81%)
Dec 27, 2023 756.51 760.15 754.06 759.71 489,640 +1.34(+0.18%)
Dec 26, 2023 745.85 761.46 745.75 758.36 511,940 +10.09(+1.35%)
Dec 22, 2023 748.58 751.54 744.86 748.27 600,768 -2.72(-0.36%)
Dec 21, 2023 739.96 751.64 739.35 750.99 889,255 +25.51(+3.52%)
Dec 20, 2023 735.41 745.62 725.48 725.48 1,013,088 -15.02(-2.03%)
Dec 19, 2023 738.79 740.86 736.34 740.50 574,304 +2.64(+0.36%)
Dec 18, 2023 743.14 743.56 732.15 737.86 812,886 -10.84(-1.45%)
Dec 15, 2023 749.44 756.02 745.38 748.70 1,515,595 -0.75(-0.10%)
Dec 14, 2023 740.09 751.71 740.09 749.44 1,454,571 +18.32(+2.51%)
Dec 13, 2023 720.55 734.50 716.66 731.13 1,041,322 +14.65(+2.04%)
Dec 12, 2023 710.87 716.90 707.28 716.48 884,532 +10.26(+1.45%)
Dec 11, 2023 700.73 709.45 698.62 706.22 1,593,636 +13.73(+1.98%)
Dec 08, 2023 691.40 698.85 690.10 692.49 926,027 -3.20(-0.46%)
Dec 07, 2023 691.43 696.52 688.17 695.69 785,137 +7.53(+1.09%)
Dec 06, 2023 695.46 699.29 687.31 688.16 660,816 -2.44(-0.35%)
Dec 05, 2023 686.41 693.48 684.04 690.60 612,687 +4.19(+0.61%)
Dec 04, 2023 682.85 686.81 675.27 686.41 752,766 -1.87(-0.27%)
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.