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 (%)
May 28, 2021 648.66 655.40 646.64 654.91 635,002 +10.06(+1.56%)
May 27, 2021 640.88 647.53 638.88 644.84 673,218 -0.66(-0.10%)
May 26, 2021 646.91 649.16 639.77 645.50 615,792 -6.32(-0.97%)
May 25, 2021 650.74 658.76 646.97 651.82 1,122,929 +12.93(+2.02%)
May 24, 2021 627.79 642.10 626.10 638.89 818,834 +19.13(+3.09%)
May 21, 2021 626.20 627.30 616.81 619.76 874,131 -9.26(-1.47%)
May 20, 2021 613.43 632.39 612.52 629.02 1,121,073 +17.44(+2.85%)
May 19, 2021 589.50 611.77 588.17 611.58 1,082,058 -1.37(-0.22%)
May 18, 2021 621.88 624.16 612.38 612.95 664,945 -3.06(-0.50%)
May 17, 2021 612.65 616.71 604.33 616.01 958,792 -12.03(-1.92%)
May 14, 2021 610.96 631.32 606.37 628.04 1,372,805 +23.92(+3.96%)
May 13, 2021 602.72 609.61 593.18 604.12 1,481,337 +20.56(+3.52%)
May 12, 2021 596.28 600.85 581.99 583.56 1,142,355 -27.90(-4.56%)
May 11, 2021 597.36 614.37 595.90 611.46 919,217 +3.37(+0.55%)
May 10, 2021 628.57 628.89 607.45 608.10 910,128 -30.43(-4.76%)
May 07, 2021 631.94 641.16 627.99 638.52 591,883 +13.80(+2.21%)
May 06, 2021 618.90 625.02 610.75 624.73 637,789 +2.38(+0.38%)
May 05, 2021 622.46 632.13 616.47 622.34 978,080 +12.49(+2.05%)
May 04, 2021 616.32 619.77 597.16 609.85 1,552,985 -24.66(-3.89%)
May 03, 2021 637.69 638.05 627.99 634.51 692,469 +7.97(+1.27%)
Apr 30, 2021 632.51 639.06 624.22 626.54 594,991 -13.90(-2.17%)
Apr 29, 2021 644.13 644.46 632.30 640.44 521,712 -2.76(-0.43%)
Apr 28, 2021 642.35 648.54 639.28 643.21 590,876 -7.22(-1.11%)
Apr 27, 2021 648.03 652.39 639.78 650.43 701,558 +2.29(+0.35%)
Apr 26, 2021 644.77 653.18 644.77 648.14 828,345 -0.46(-0.07%)
Apr 23, 2021 637.29 648.95 636.47 648.59 1,164,742 +23.03(+3.68%)
Apr 22, 2021 642.08 643.72 619.18 625.57 1,275,588 -8.12(-1.28%)
Apr 21, 2021 616.51 634.02 614.78 633.69 2,233,615 +37.27(+6.25%)
Apr 20, 2021 605.21 606.91 592.40 596.42 1,021,816 -12.73(-2.09%)
Apr 19, 2021 616.43 618.00 601.75 609.15 1,178,197 -15.06(-2.41%)
Apr 16, 2021 618.96 626.38 617.24 624.21 626,023 +3.48(+0.56%)
Apr 15, 2021 612.70 621.51 606.65 620.73 1,014,114 +10.73(+1.76%)
Apr 14, 2021 614.53 619.77 606.18 610.00 742,787 +1.81(+0.30%)
Apr 13, 2021 614.49 615.56 602.97 608.19 734,939 -1.27(-0.21%)
Apr 12, 2021 610.55 610.57 599.98 609.46 765,107 -3.76(-0.61%)
Apr 09, 2021 613.24 617.47 607.64 613.22 652,917 -5.38(-0.87%)
Apr 08, 2021 614.81 620.25 611.70 618.60 895,336 +12.88(+2.13%)
Apr 07, 2021 606.30 610.40 601.49 605.72 848,745 -1.39(-0.23%)
Apr 06, 2021 612.34 614.60 597.81 607.11 1,326,181 -12.07(-1.95%)
Apr 05, 2021 629.97 631.28 616.81 619.18 1,582,515 +3.28(+0.53%)
Apr 01, 2021 599.18 618.22 599.13 615.91 1,973,856 +19.08(+3.20%)
Mar 31, 2021 586.00 600.29 585.07 596.83 1,633,740 +15.54(+2.67%)
Mar 30, 2021 579.97 586.09 575.71 581.29 1,108,603 -6.49(-1.10%)
Mar 29, 2021 594.31 596.33 581.43 587.78 1,256,624 -17.08(-2.82%)
Mar 26, 2021 569.11 606.43 569.11 604.86 2,000,130 +40.28(+7.14%)
Mar 25, 2021 551.92 566.35 550.16 564.57 1,126,149 +5.24(+0.94%)
Mar 24, 2021 567.65 574.70 558.77 559.34 2,194,550 +19.06(+3.53%)
Mar 23, 2021 550.58 552.28 537.02 540.28 894,643 -16.55(-2.97%)
Mar 22, 2021 548.76 558.76 545.08 556.83 1,258,743 +27.62(+5.22%)
Mar 19, 2021 526.57 538.56 523.30 529.21 1,452,928 +7.96(+1.53%)
Mar 18, 2021 529.75 534.09 521.09 521.25 817,208 -19.70(-3.64%)
Mar 17, 2021 529.99 547.22 524.80 540.96 870,189 +9.85(+1.85%)
Mar 16, 2021 528.21 537.25 527.80 531.11 673,960 +2.12(+0.40%)
Mar 15, 2021 520.75 529.58 518.18 528.99 602,458 +9.24(+1.78%)
Mar 12, 2021 516.35 521.15 511.02 519.75 739,497 -6.55(-1.24%)
Mar 11, 2021 528.80 530.25 522.05 526.29 1,044,420 +20.37(+4.03%)
Mar 10, 2021 522.67 523.80 503.78 505.92 906,665 -15.65(-3.00%)
Mar 09, 2021 510.09 525.14 507.49 521.57 1,282,392 +36.09(+7.43%)
Mar 08, 2021 508.93 511.57 484.44 485.49 1,221,180 -24.02(-4.71%)
Mar 05, 2021 510.41 513.19 491.42 509.51 1,417,241 +15.99(+3.24%)
Mar 04, 2021 519.96 523.32 485.39 493.52 1,760,203 -32.00(-6.09%)
Mar 03, 2021 545.81 547.12 523.20 525.52 1,041,142 -18.89(-3.47%)
Mar 02, 2021 559.77 560.58 544.27 544.41 720,019 -19.73(-3.50%)
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.