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 )

841.54 -10.90 (-1.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Jun 30, 2022 464.32 474.58 454.50 466.01 884,346 -8.56(-1.80%)
Jun 29, 2022 480.92 483.46 472.02 474.57 865,389 -5.67(-1.18%)
Jun 28, 2022 497.51 500.81 479.39 480.24 865,150 -17.26(-3.47%)
Jun 27, 2022 504.29 506.33 495.18 497.50 711,274 -7.07(-1.40%)
Jun 24, 2022 488.70 504.86 487.97 504.58 927,046 +29.14(+6.13%)
Jun 23, 2022 473.87 477.30 466.19 475.43 754,775 +0.00(+0.00%)
Jun 22, 2022 476.35 486.34 472.44 475.43 864,353 -8.67(-1.79%)
Jun 21, 2022 478.84 487.52 478.34 484.10 1,104,286 +20.56(+4.44%)
Jun 17, 2022 457.81 468.69 452.27 463.54 1,360,745 +5.09(+1.11%)
Jun 16, 2022 469.81 474.01 455.85 458.44 1,248,448 -36.41(-7.36%)
Jun 15, 2022 489.02 501.58 483.76 494.85 859,400 +13.87(+2.88%)
Jun 14, 2022 483.55 488.28 474.40 480.99 985,870 -2.36(-0.49%)
Jun 13, 2022 487.72 492.08 481.43 483.35 1,424,428 -27.53(-5.39%)
Jun 10, 2022 521.03 524.09 508.63 510.87 948,838 -20.29(-3.82%)
Jun 09, 2022 547.81 552.93 531.10 531.16 672,611 -24.51(-4.41%)
Jun 08, 2022 561.71 565.97 550.86 555.67 618,507 -9.37(-1.66%)
Jun 07, 2022 553.01 566.03 551.46 565.04 489,147 +5.21(+0.93%)
Jun 06, 2022 567.59 571.36 557.62 559.84 493,429 +7.87(+1.43%)
Jun 03, 2022 555.40 558.03 549.26 551.96 542,227 -16.54(-2.91%)
Jun 02, 2022 552.72 569.27 551.15 568.50 683,362 +16.53(+2.99%)
Jun 01, 2022 565.47 567.73 545.45 551.97 553,764 -12.37(-2.19%)
May 31, 2022 572.47 572.68 560.97 564.34 839,725 -6.94(-1.22%)
May 27, 2022 560.76 571.75 560.24 571.28 861,899 +22.83(+4.16%)
May 26, 2022 531.15 550.82 530.12 548.46 953,375 +11.74(+2.19%)
May 25, 2022 530.46 540.41 526.87 536.72 861,779 +1.62(+0.30%)
May 24, 2022 544.05 545.99 531.38 535.10 1,108,350 -8.01(-1.48%)
May 23, 2022 537.85 546.25 534.40 543.11 997,359 +21.32(+4.09%)
May 20, 2022 530.21 531.14 503.51 521.79 1,228,722 +6.70(+1.30%)
May 19, 2022 512.91 525.91 511.49 515.09 924,513 -2.25(-0.44%)
May 18, 2022 535.83 541.37 515.95 517.35 1,059,631 -32.64(-5.93%)
May 17, 2022 545.40 551.70 537.47 549.98 914,685 +26.13(+4.99%)
May 16, 2022 522.19 529.76 517.05 523.86 773,976 -13.09(-2.44%)
May 13, 2022 529.35 539.86 527.05 536.95 966,882 +25.42(+4.97%)
May 12, 2022 504.03 518.08 498.98 511.53 1,161,185 +1.04(+0.20%)
May 11, 2022 520.26 532.90 509.68 510.49 1,330,258 -2.03(-0.40%)
May 10, 2022 518.23 519.41 501.71 512.52 1,258,051 +10.49(+2.09%)
May 09, 2022 519.22 524.69 499.78 502.03 1,750,833 -37.55(-6.96%)
May 06, 2022 543.64 550.03 533.75 539.58 1,240,397 -12.90(-2.33%)
May 05, 2022 570.25 572.45 546.52 552.47 1,257,865 -27.88(-4.80%)
May 04, 2022 567.07 581.93 552.95 580.35 1,136,257 +21.50(+3.85%)
May 03, 2022 554.88 563.51 551.35 558.85 842,688 +3.70(+0.67%)
May 02, 2022 543.14 555.56 538.09 555.14 1,178,798 +7.12(+1.30%)
Apr 29, 2022 560.36 572.46 546.76 548.03 1,260,445 -26.02(-4.53%)
Apr 28, 2022 558.90 578.83 548.84 574.05 1,560,220 +32.72(+6.04%)
Apr 27, 2022 536.67 551.53 528.81 541.33 2,064,448 -3.45(-0.63%)
Apr 26, 2022 568.81 571.08 544.27 544.78 1,873,878 -38.29(-6.57%)
Apr 25, 2022 576.18 583.63 567.37 583.07 2,134,161 -7.57(-1.28%)
Apr 22, 2022 597.91 603.53 590.51 590.64 1,124,805 -12.02(-2.00%)
Apr 21, 2022 627.05 630.70 600.49 602.67 967,500 -13.54(-2.20%)
Apr 20, 2022 632.59 634.33 611.43 616.21 1,911,533 +16.29(+2.72%)
Apr 19, 2022 580.85 601.83 579.36 599.92 1,265,720 +11.25(+1.91%)
Apr 18, 2022 580.38 596.72 579.14 588.67 593,389 +7.50(+1.29%)
Apr 14, 2022 597.36 599.30 579.36 581.18 837,540 -14.47(-2.43%)
Apr 13, 2022 584.62 599.98 579.77 595.65 961,067 +18.24(+3.16%)
Apr 12, 2022 595.95 605.12 575.47 577.41 1,097,768 -3.64(-0.63%)
Apr 11, 2022 590.09 593.58 580.46 581.05 883,919 -12.82(-2.16%)
Apr 08, 2022 604.07 605.03 592.97 593.87 865,112 -13.97(-2.30%)
Apr 07, 2022 607.09 614.45 595.67 607.84 733,449 -3.12(-0.51%)
Apr 06, 2022 608.61 621.46 600.16 610.96 1,142,219 -17.45(-2.78%)
Apr 05, 2022 655.20 656.30 627.75 628.41 1,287,312 -33.41(-5.05%)
Apr 04, 2022 653.71 662.51 651.28 661.82 752,291 +12.73(+1.96%)
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.