Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

941.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 953.00 957.76 940.36 941.37 807,587 -6.22(-0.66%)
Feb 26, 2024 941.51 951.72 936.20 947.59 671,126 +14.34(+1.54%)
Feb 23, 2024 952.28 954.56 932.79 933.25 878,999 -18.60(-1.95%)
Feb 22, 2024 946.92 959.46 941.21 951.85 1,780,076 +43.64(+4.81%)
Feb 21, 2024 897.45 908.67 892.63 908.21 867,586 -1.36(-0.15%)
Feb 20, 2024 918.60 919.98 898.51 909.57 1,043,676 -19.37(-2.09%)
Feb 16, 2024 932.73 948.51 925.73 928.94 1,161,341 -0.90(-0.10%)
Feb 15, 2024 929.08 934.75 919.34 929.84 882,064 +5.40(+0.58%)
Feb 14, 2024 914.78 925.75 913.40 924.44 1,206,149 +21.12(+2.34%)
Feb 13, 2024 890.85 915.89 890.85 903.32 1,296,902 -25.89(-2.79%)
Feb 12, 2024 939.66 946.48 927.35 929.21 1,038,944 -20.39(-2.15%)
Feb 09, 2024 936.69 954.32 931.71 949.60 1,588,795 +26.66(+2.89%)
Feb 08, 2024 917.59 927.73 910.91 922.94 1,154,490 +0.71(+0.08%)
Feb 07, 2024 905.29 927.79 905.06 922.23 1,491,696 +17.34(+1.92%)
Feb 06, 2024 898.80 905.76 890.85 904.89 1,409,119 +6.35(+0.71%)
Feb 05, 2024 885.60 901.92 881.10 898.54 949,514 +9.44(+1.06%)
Feb 02, 2024 877.70 891.49 877.55 889.10 898,033 +0.12(+0.01%)
Feb 01, 2024 880.78 892.21 875.13 888.99 1,039,452 +20.68(+2.38%)
Jan 31, 2024 859.72 882.46 857.96 868.30 1,253,424 +1.79(+0.21%)
Jan 30, 2024 872.52 876.20 861.10 866.51 896,081 -14.56(-1.65%)
Jan 29, 2024 866.07 881.88 863.69 881.08 1,034,809 +14.84(+1.71%)
Jan 26, 2024 862.04 871.67 851.72 866.23 1,617,637 -1.33(-0.15%)
Jan 25, 2024 867.48 881.74 861.48 867.56 3,452,500 +21.73(+2.57%)
Jan 24, 2024 825.42 863.08 825.06 845.83 7,766,625 +68.80(+8.85%)
Jan 23, 2024 764.71 777.31 761.21 777.03 1,802,937 +11.69(+1.53%)
Jan 22, 2024 765.06 775.17 764.19 765.34 1,420,638 +8.84(+1.17%)
Jan 19, 2024 747.19 758.14 743.48 756.51 1,799,205 +13.28(+1.79%)
Jan 18, 2024 723.41 746.96 723.41 743.23 2,237,509 +32.20(+4.53%)
Jan 17, 2024 704.72 711.92 694.86 711.03 836,521 +5.76(+0.82%)
Jan 16, 2024 706.75 710.06 701.27 705.27 914,447 -6.71(-0.94%)
Jan 12, 2024 711.37 714.29 708.38 711.97 581,529 -5.30(-0.74%)
Jan 11, 2024 719.23 722.92 707.39 717.27 604,922 +0.74(+0.10%)
Jan 10, 2024 715.22 718.74 706.80 716.54 507,005 +1.84(+0.26%)
Jan 09, 2024 709.43 717.81 709.43 714.70 588,056 -4.88(-0.68%)
Jan 08, 2024 711.40 719.58 710.67 719.58 836,783 +17.47(+2.49%)
Jan 05, 2024 699.54 708.54 698.38 702.11 580,278 +3.04(+0.44%)
Jan 04, 2024 696.78 708.27 696.29 699.07 753,368 -3.08(-0.44%)
Jan 03, 2024 699.38 705.41 698.38 702.14 953,685 -13.53(-1.89%)
Jan 02, 2024 728.73 729.49 712.89 715.67 1,370,736 -39.93(-5.28%)
Dec 29, 2023 756.71 759.02 751.02 755.60 518,913 -0.93(-0.12%)
Dec 28, 2023 760.74 761.76 756.49 756.53 468,202 -6.17(-0.81%)
Dec 27, 2023 759.49 763.14 757.03 762.70 487,720 +1.35(+0.18%)
Dec 26, 2023 748.79 764.46 748.69 761.35 509,932 +10.13(+1.35%)
Dec 22, 2023 751.52 754.50 747.80 751.22 598,412 -2.74(-0.36%)
Dec 21, 2023 742.87 754.60 742.26 753.95 885,768 +25.62(+3.52%)
Dec 20, 2023 738.31 748.55 728.34 728.34 1,009,115 -15.08(-2.03%)
Dec 19, 2023 741.70 743.78 739.24 743.42 572,052 +2.65(+0.36%)
Dec 18, 2023 746.07 746.49 735.03 740.76 809,699 -10.88(-1.45%)
Dec 15, 2023 752.39 759.00 748.31 751.64 1,509,652 -0.75(-0.10%)
Dec 14, 2023 743.00 754.67 743.00 752.39 1,448,867 +18.39(+2.51%)
Dec 13, 2023 723.38 737.39 719.48 734.01 1,037,238 +14.70(+2.04%)
Dec 12, 2023 713.67 719.72 710.07 719.30 881,063 +10.30(+1.45%)
Dec 11, 2023 703.49 712.24 701.37 709.00 1,587,387 +13.79(+1.98%)
Dec 08, 2023 694.13 701.60 692.82 695.21 922,396 -3.21(-0.46%)
Dec 07, 2023 694.16 699.26 690.88 698.43 782,058 +7.56(+1.09%)
Dec 06, 2023 698.20 702.04 690.01 690.87 658,225 -2.45(-0.35%)
Dec 05, 2023 689.11 696.21 686.73 693.32 610,284 +4.20(+0.61%)
Dec 04, 2023 685.54 689.51 677.93 689.11 749,814 -1.88(-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.