Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Hld NV Ord Shs (OP: ASMLF )

748.67 -27.49 (-3.54%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 774.75 781.77 748.67 748.67 333 -27.49(-3.54%)
Feb 13, 2025 757.36 776.16 753.42 776.16 402 +23.67(+3.15%)
Feb 12, 2025 740.77 760.04 740.20 752.49 457 +1.86(+0.25%)
Feb 11, 2025 769.85 769.85 737.00 750.63 695 +14.63(+1.99%)
Feb 10, 2025 760.30 760.35 733.78 736.00 436 +15.65(+2.17%)
Feb 07, 2025 753.85 754.90 720.35 720.35 434 -14.34(-1.95%)
Feb 06, 2025 760.70 760.70 721.61 734.69 1,424 -17.59(-2.34%)
Feb 05, 2025 759.00 759.00 727.00 752.28 444 -6.72(-0.89%)
Feb 04, 2025 729.00 763.10 729.00 759.00 383 +29.58(+4.06%)
Feb 03, 2025 700.28 755.11 700.28 729.42 668 -6.99(-0.95%)
Jan 31, 2025 740.10 773.85 736.00 736.41 691 -2.44(-0.33%)
Jan 30, 2025 738.00 749.00 730.21 738.85 703 +28.10(+3.95%)
Jan 29, 2025 748.10 748.10 703.51 710.75 1,140 +17.83(+2.57%)
Jan 28, 2025 695.00 703.61 659.00 692.91 4,195 -2.09(-0.30%)
Jan 27, 2025 694.95 698.00 672.07 695.00 3,081 -35.31(-4.83%)
Jan 24, 2025 741.60 775.05 725.00 730.31 326 -14.69(-1.97%)
Jan 23, 2025 769.30 769.30 737.20 745.00 609 -27.00(-3.50%)
Jan 22, 2025 780.00 784.64 768.50 772.00 314 +9.75(+1.28%)
Jan 21, 2025 762.15 801.26 745.31 762.25 1,258 -16.75(-2.15%)
Jan 17, 2025 768.05 780.00 748.15 779.00 525 +29.22(+3.90%)
Jan 16, 2025 742.26 775.00 742.26 749.78 1,232 +17.38(+2.37%)
Jan 15, 2025 735.00 740.00 722.00 732.40 561 +7.40(+1.02%)
Jan 14, 2025 730.00 742.76 719.20 725.00 398 -5.22(-0.71%)
Jan 13, 2025 735.50 735.50 717.57 730.22 1,581 -6.03(-0.82%)
Jan 10, 2025 759.33 773.00 735.56 736.25 618 -4.00(-0.54%)
Jan 08, 2025 764.00 778.15 737.40 740.25 718 -23.13(-3.03%)
Jan 07, 2025 798.75 798.75 750.51 763.38 1,140 -1.87(-0.24%)
Jan 06, 2025 735.00 781.10 735.00 765.25 785 +36.75(+5.04%)
Jan 03, 2025 715.00 728.50 700.00 728.50 1,114 +23.50(+3.33%)
Jan 02, 2025 706.50 711.80 700.00 705.00 560 +8.56(+1.23%)
Dec 31, 2024 696.44 0 +1.04(+0.15%)
Dec 30, 2024 689.80 707.05 689.80 695.40 1,226 -8.70(-1.24%)
Dec 27, 2024 716.50 724.52 704.10 704.10 731 -12.70(-1.77%)
Dec 26, 2024 684.45 720.20 684.45 716.80 723 +1.55(+0.22%)
Dec 24, 2024 707.90 730.40 703.68 715.25 247 -2.11(-0.29%)
Dec 23, 2024 705.00 731.25 705.00 717.36 594 +13.72(+1.95%)
Dec 20, 2024 710.00 727.32 695.81 703.64 1,247 -8.63(-1.21%)
Dec 19, 2024 721.00 753.77 711.68 712.27 1,390 -5.14(-0.72%)
Dec 18, 2024 752.50 756.78 717.42 717.42 1,518 -14.23(-1.94%)
Dec 17, 2024 743.74 748.00 725.00 731.65 1,497 +6.65(+0.92%)
Dec 16, 2024 720.00 733.39 702.34 725.00 1,044 +9.73(+1.36%)
Dec 13, 2024 710.00 743.40 710.00 715.27 1,149 -0.02(-0.00%)
Dec 12, 2024 718.00 720.00 712.00 715.29 353 +5.29(+0.75%)
Dec 11, 2024 710.00 717.00 707.00 710.00 1,898 +8.29(+1.18%)
Dec 10, 2024 735.50 735.50 700.00 701.71 1,486 -1.60(-0.23%)
Dec 09, 2024 737.50 737.50 703.31 703.31 1,235 +6.26(+0.90%)
Dec 06, 2024 712.00 736.00 695.00 697.05 1,120 -13.20(-1.86%)
Dec 05, 2024 736.53 736.53 709.93 710.25 624 -17.25(-2.37%)
Dec 04, 2024 713.99 740.00 713.99 727.50 1,242 +13.60(+1.91%)
Dec 03, 2024 722.75 722.75 685.00 713.90 852 +1.15(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.