Asml Holdings NY Reg ADR (NQ: ASML )

815.01 USD +32.99 (+4.22%)
Official Closing Price Updated: 5:02 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 572.34 573.49 560.70 567.09 946,600 +7.32(+1.31%)
Feb 25, 2021 582.63 586.40 559.66 559.77 1,286,470 -35.24(-5.92%)
Feb 24, 2021 573.34 595.96 565.55 595.01 1,023,026 +18.94(+3.29%)
Feb 23, 2021 569.43 579.18 560.13 576.07 1,004,144 -2.43(-0.42%)
Feb 22, 2021 587.62 590.12 576.50 578.50 751,175 -15.90(-2.67%)
Feb 19, 2021 591.84 600.75 589.39 594.40 821,500 +11.92(+2.05%)
Feb 18, 2021 584.36 589.46 576.05 582.48 716,708 -5.10(-0.87%)
Feb 17, 2021 598.35 598.48 581.46 587.58 825,063 -15.56(-2.58%)
Feb 16, 2021 605.36 608.71 599.17 603.14 621,613 +5.15(+0.86%)
Feb 12, 2021 591.97 601.46 589.15 597.99 732,500 +6.48(+1.10%)
Feb 11, 2021 574.63 591.79 573.83 591.51 975,426 +24.62(+4.34%)
Feb 10, 2021 571.43 573.06 559.70 566.89 458,584 +1.39(+0.25%)
Feb 09, 2021 566.54 571.93 565.49 565.50 483,308 +1.50(+0.27%)
Feb 08, 2021 557.97 566.93 557.97 564.00 716,885 +11.19(+2.02%)
Feb 05, 2021 554.96 556.14 551.02 552.81 461,600 -2.63(-0.47%)
Feb 04, 2021 546.96 555.98 544.28 555.44 554,536 +12.53(+2.31%)
Feb 03, 2021 551.29 551.72 541.95 542.91 634,739 -10.59(-1.91%)
Feb 02, 2021 553.78 556.79 549.45 553.50 721,563 -0.89(-0.16%)
Feb 01, 2021 547.40 555.47 544.53 554.39 849,632 +20.23(+3.79%)
Jan 29, 2021 540.96 543.50 528.30 534.16 867,300 -13.06(-2.39%)
Jan 28, 2021 542.11 553.84 537.38 547.22 968,710 +22.59(+4.31%)
Jan 27, 2021 534.97 539.52 522.50 524.63 1,506,062 -24.37(-4.44%)
Jan 26, 2021 563.18 563.65 548.44 549.00 887,363 -18.61(-3.28%)
Jan 25, 2021 562.15 568.22 554.12 567.61 966,603 -1.84(-0.32%)
Jan 22, 2021 563.49 570.71 562.79 569.45 901,600 -1.29(-0.23%)
Jan 21, 2021 568.00 573.80 565.60 570.74 1,272,498 +21.36(+3.89%)
Jan 20, 2021 555.57 558.16 543.16 549.38 1,121,777 -0.12(-0.02%)
Jan 19, 2021 533.00 550.48 530.61 549.50 1,503,345 +22.00(+4.17%)
Jan 15, 2021 532.31 536.85 525.36 527.50 869,200 -17.15(-3.15%)
Jan 14, 2021 530.16 546.40 529.89 544.65 1,450,298 +30.59(+5.95%)
Jan 13, 2021 511.21 515.60 509.38 514.06 513,693 +0.13(+0.03%)
Jan 12, 2021 507.10 514.79 503.50 513.93 651,753 +5.98(+1.18%)
Jan 11, 2021 500.50 508.90 499.43 507.95 703,821 -0.79(-0.16%)
Jan 08, 2021 512.59 514.28 501.71 508.74 734,500 +7.31(+1.46%)
Jan 07, 2021 495.97 503.22 495.52 501.43 936,135 +11.21(+2.29%)
Jan 06, 2021 491.85 499.84 489.74 490.22 977,947 -15.14(-3.00%)
Jan 05, 2021 494.16 505.36 493.89 505.36 1,029,169 +5.36(+1.07%)
Jan 04, 2021 499.99 504.75 490.71 500.00 1,527,636 +12.28(+2.52%)
Dec 31, 2020 487.72 487.72 487.72 381,904 -2.19(-0.45%)
Dec 30, 2020 488.13 492.66 488.00 489.91 381,904 +5.90(+1.22%)
Dec 29, 2020 489.45 489.45 482.51 484.01 377,153 +3.77(+0.79%)
Dec 28, 2020 487.14 488.72 478.43 480.24 449,301 -2.85(-0.59%)
Dec 24, 2020 478.95 484.60 477.08 483.09 271,900 +8.47(+1.78%)
Dec 23, 2020 478.94 480.39 474.20 474.62 389,204 -1.56(-0.33%)
Dec 22, 2020 473.48 478.62 472.95 476.18 431,315 +3.92(+0.83%)
Dec 21, 2020 460.26 472.28 459.48 472.26 622,784 -4.98(-1.04%)
Dec 18, 2020 478.49 479.45 474.32 477.24 730,700 -0.06(-0.01%)
Dec 17, 2020 478.73 481.32 476.01 477.30 477,274 +5.77(+1.22%)
Dec 16, 2020 467.99 472.24 465.01 471.53 524,903 +2.23(+0.48%)
Dec 15, 2020 464.51 469.62 461.89 469.30 640,025 +16.31(+3.60%)
Dec 14, 2020 452.34 456.82 452.17 452.99 546,082 +0.36(+0.08%)
Dec 11, 2020 453.81 457.15 451.84 452.63 512,000 -5.17(-1.13%)
Dec 10, 2020 451.14 458.88 449.12 457.80 539,325 +4.91(+1.08%)
Dec 09, 2020 463.80 465.96 450.52 452.89 868,871 -15.68(-3.35%)
Dec 08, 2020 465.92 470.85 464.94 468.57 738,781 -1.16(-0.25%)
Dec 07, 2020 464.56 471.01 464.10 469.73 631,550 +5.34(+1.15%)
Dec 04, 2020 454.00 464.50 453.47 464.39 660,800 +11.49(+2.54%)
Dec 03, 2020 457.01 459.22 452.31 452.90 677,949 +1.90(+0.42%)
Dec 02, 2020 447.16 452.11 444.26 451.00 1,050,658 +1.76(+0.39%)
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.