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

ASML Holding N.V. - New York Registry Shares (NQ:ASML)

872.27 -6.15 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 868.23 877.62 861.18 872.27 1,552,610 -6.15(-0.70%)
Sep 16, 2025 879.94 881.46 867.57 878.42 1,831,141 +11.12(+1.28%)
Sep 15, 2025 834.92 868.72 833.92 867.30 2,702,841 +53.43(+6.56%)
Sep 12, 2025 808.52 815.78 806.30 813.87 1,019,706 +9.71(+1.21%)
Sep 11, 2025 799.69 809.14 798.51 804.16 1,297,544 +11.02(+1.39%)
Sep 10, 2025 806.82 809.60 791.02 793.14 1,633,854 -11.99(-1.49%)
Sep 09, 2025 795.20 805.84 793.12 805.13 1,323,843 +8.88(+1.12%)
Sep 08, 2025 789.65 798.70 786.75 796.25 1,284,011 +14.55(+1.86%)
Sep 05, 2025 774.88 783.10 766.24 781.70 1,887,346 +28.27(+3.75%)
Sep 04, 2025 737.05 756.90 735.43 753.43 1,531,441 +16.61(+2.25%)
Sep 03, 2025 732.22 738.30 729.56 736.82 1,330,112 +10.97(+1.51%)
Sep 02, 2025 717.21 727.20 716.20 725.85 1,866,965 -16.77(-2.26%)
Aug 29, 2025 753.00 753.60 739.79 742.62 1,317,794 -20.84(-2.73%)
Aug 28, 2025 770.00 773.17 760.87 763.46 984,986 -6.54(-0.85%)
Aug 27, 2025 760.00 770.58 757.79 770.00 1,140,376 +6.80(+0.89%)
Aug 26, 2025 758.77 763.50 755.91 763.20 859,872 +8.74(+1.16%)
Aug 25, 2025 754.75 758.26 752.09 754.46 730,837 -0.43(-0.06%)
Aug 22, 2025 741.68 761.57 740.37 754.89 1,455,981 +19.49(+2.65%)
Aug 21, 2025 739.36 741.50 732.11 735.40 952,168 -14.09(-1.88%)
Aug 20, 2025 750.80 753.43 738.17 749.49 1,367,685 +5.88(+0.79%)
Aug 19, 2025 751.53 755.69 741.71 743.61 1,120,421 -3.94(-0.53%)
Aug 18, 2025 739.67 748.00 739.67 747.55 1,086,108 +5.39(+0.73%)
Aug 15, 2025 738.50 747.15 736.65 742.16 1,635,072 -13.05(-1.73%)
Aug 14, 2025 747.28 757.00 744.56 755.21 1,571,615 -0.36(-0.05%)
Aug 13, 2025 750.63 756.20 747.54 755.57 2,010,792 +13.78(+1.86%)
Aug 12, 2025 725.53 743.35 723.48 741.79 1,462,958 +20.48(+2.84%)
Aug 11, 2025 724.00 731.86 719.52 721.31 1,179,508 -1.01(-0.14%)
Aug 08, 2025 712.41 723.50 710.45 722.32 1,042,940 +9.20(+1.29%)
Aug 07, 2025 714.02 716.90 706.62 713.12 1,723,515 +22.16(+3.21%)
Aug 06, 2025 687.65 692.43 685.44 690.96 1,213,170 +1.33(+0.19%)
Aug 05, 2025 694.72 695.63 684.24 689.63 1,260,813 -9.73(-1.39%)
Aug 04, 2025 695.58 699.45 692.90 699.36 1,024,715 +9.54(+1.38%)
Aug 01, 2025 690.00 693.43 683.48 689.82 1,627,115 -4.89(-0.70%)
Jul 31, 2025 706.39 707.54 691.21 694.71 2,890,909 -26.74(-3.71%)
Jul 30, 2025 716.89 724.02 715.50 721.45 1,405,670 +2.96(+0.41%)
Jul 29, 2025 722.73 726.92 715.70 718.49 2,292,327 -11.50(-1.58%)
Jul 28, 2025 735.15 735.41 728.49 729.99 2,253,006 +18.74(+2.63%)
Jul 25, 2025 709.14 713.15 706.60 711.25 2,312,073 -13.83(-1.91%)
Jul 24, 2025 723.01 726.63 718.36 725.08 2,034,974 +8.15(+1.14%)
Jul 23, 2025 715.21 719.97 708.13 716.93 3,377,810 +11.45(+1.62%)
Jul 22, 2025 718.30 719.06 701.19 705.48 3,422,453 -14.20(-1.97%)
Jul 21, 2025 731.00 732.90 719.32 719.68 2,647,876 -14.90(-2.03%)
Jul 18, 2025 752.08 752.09 734.33 734.58 2,567,222 -10.33(-1.39%)
Jul 17, 2025 746.82 756.85 742.00 744.91 4,077,392 -9.54(-1.26%)
Jul 16, 2025 754.36 760.90 730.60 754.45 10,784,109 -68.57(-8.33%)
Jul 15, 2025 822.98 826.56 814.21 823.02 2,097,767 +16.29(+2.02%)
Jul 14, 2025 797.62 812.77 789.87 806.73 1,456,055 +4.80(+0.60%)
Jul 11, 2025 797.07 803.19 796.52 801.93 932,669 -0.16(-0.02%)
Jul 10, 2025 808.93 811.10 798.00 802.09 1,499,234 +2.26(+0.28%)
Jul 09, 2025 792.91 800.89 792.47 799.83 1,333,891 +5.73(+0.72%)
Jul 08, 2025 782.66 798.39 778.73 794.10 1,327,736 +9.01(+1.15%)
Jul 07, 2025 785.46 793.49 783.80 785.09 1,363,506 -9.41(-1.18%)
Jul 03, 2025 786.97 798.52 786.61 794.50 910,737 -5.09(-0.64%)
Jul 02, 2025 776.24 800.50 772.86 799.59 1,382,809 +9.12(+1.15%)
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 Of Service.