Asml Holdings NY Reg ADR (NQ: ASML )

548.08 +1.65 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 368.78 373.25 367.50 369.27 867,955 -4.73(-1.26%)
Sep 29, 2020 370.07 375.88 369.57 374.00 608,778 +2.94(+0.79%)
Sep 28, 2020 365.90 371.49 364.35 371.06 821,944 +10.58(+2.93%)
Sep 25, 2020 352.82 361.11 351.09 360.48 724,200 +0.32(+0.09%)
Sep 24, 2020 354.65 363.59 353.68 360.16 768,465 +2.60(+0.73%)
Sep 23, 2020 365.21 366.58 356.92 357.56 709,916 -7.08(-1.94%)
Sep 22, 2020 363.99 365.10 358.73 364.64 971,249 +2.02(+0.56%)
Sep 21, 2020 355.31 363.00 352.57 362.62 658,026 -3.72(-1.02%)
Sep 18, 2020 370.29 370.91 359.93 366.34 912,100 -0.40(-0.11%)
Sep 17, 2020 355.51 367.63 355.14 366.74 901,007 +4.36(+1.20%)
Sep 16, 2020 372.00 372.98 362.36 362.38 973,893 -7.87(-2.13%)
Sep 15, 2020 374.55 374.76 369.10 370.25 717,201 +2.31(+0.63%)
Sep 14, 2020 369.77 369.98 365.36 367.94 576,005 +8.71(+2.42%)
Sep 11, 2020 363.99 367.15 357.59 359.23 678,600 +2.23(+0.62%)
Sep 10, 2020 364.27 366.81 355.03 357.00 678,609 -2.37(-0.66%)
Sep 09, 2020 357.97 361.54 353.51 359.37 847,086 +12.02(+3.46%)
Sep 08, 2020 345.37 353.39 343.25 347.35 1,541,218 -20.07(-5.46%)
Sep 04, 2020 365.50 371.00 352.86 367.42 1,206,400 -8.74(-2.32%)
Sep 03, 2020 389.10 389.31 370.08 376.16 1,259,080 -22.33(-5.60%)
Sep 02, 2020 395.66 401.15 390.49 398.49 904,295 +11.59(+3.00%)
Sep 01, 2020 384.11 386.90 382.33 386.90 634,982 +12.72(+3.40%)
Aug 31, 2020 375.92 378.44 373.31 374.18 533,275 -5.29(-1.39%)
Aug 28, 2020 376.12 379.89 374.80 379.47 490,200 +3.25(+0.86%)
Aug 27, 2020 386.72 386.80 373.24 376.22 636,163 -9.70(-2.51%)
Aug 26, 2020 380.09 386.67 380.08 385.92 417,611 +5.09(+1.34%)
Aug 25, 2020 379.30 380.83 376.27 380.83 378,527 +2.84(+0.75%)
Aug 24, 2020 380.25 380.80 374.53 377.99 590,714 +5.87(+1.58%)
Aug 21, 2020 366.15 372.13 365.54 372.12 605,400 -0.05(-0.01%)
Aug 20, 2020 369.54 373.38 368.38 372.17 498,276 -2.77(-0.74%)
Aug 19, 2020 380.39 380.43 373.96 374.94 354,414 -2.28(-0.60%)
Aug 18, 2020 383.61 383.98 376.98 377.22 466,774 -1.29(-0.34%)
Aug 17, 2020 376.66 380.50 376.25 378.51 428,448 +7.41(+2.00%)
Aug 14, 2020 371.08 374.14 369.67 371.10 543,900 -3.66(-0.98%)
Aug 13, 2020 376.58 378.14 373.00 374.76 470,674 -0.05(-0.01%)
Aug 12, 2020 366.59 376.03 365.64 374.81 565,451 +13.50(+3.74%)
Aug 11, 2020 366.04 369.37 360.66 361.31 626,851 -4.10(-1.12%)
Aug 10, 2020 364.76 366.78 359.54 365.41 547,980 -0.66(-0.18%)
Aug 07, 2020 370.74 371.17 362.33 366.07 572,500 -3.16(-0.86%)
Aug 06, 2020 368.05 369.56 364.17 369.23 402,138 +0.72(+0.20%)
Aug 05, 2020 371.01 373.21 366.71 368.51 591,397 -1.82(-0.49%)
Aug 04, 2020 368.43 371.87 368.20 370.33 833,315 +3.72(+1.01%)
Aug 03, 2020 361.02 367.15 359.82 366.61 862,426 +12.89(+3.64%)
Jul 31, 2020 361.95 362.16 350.74 353.72 955,100 -9.01(-2.48%)
Jul 30, 2020 355.85 362.82 354.86 362.73 1,010,547 -1.89(-0.52%)
Jul 29, 2020 365.00 366.16 361.69 364.62 1,446,390 -11.74(-3.12%)
Jul 28, 2020 381.11 381.74 376.19 376.36 500,992 -5.42(-1.42%)
Jul 27, 2020 377.99 383.79 376.26 381.78 1,080,182 +14.10(+3.83%)
Jul 24, 2020 371.01 375.16 366.77 367.68 1,628,800 -16.55(-4.31%)
Jul 23, 2020 390.05 394.21 381.89 384.23 990,587 -8.37(-2.13%)
Jul 22, 2020 392.62 394.55 389.75 392.60 710,328 +8.78(+2.29%)
Jul 21, 2020 392.14 392.29 383.15 383.82 824,716 -7.66(-1.96%)
Jul 20, 2020 383.91 392.47 382.08 391.48 972,440 +7.89(+2.06%)
Jul 17, 2020 385.43 387.05 380.11 383.59 1,048,600 -1.63(-0.42%)
Jul 16, 2020 374.10 393.86 372.82 385.22 2,240,152 +9.79(+2.61%)
Jul 15, 2020 387.17 387.69 372.51 375.43 1,639,840 -21.40(-5.39%)
Jul 14, 2020 386.63 397.55 385.41 396.83 879,567 +8.21(+2.11%)
Jul 13, 2020 397.86 402.86 387.87 388.62 1,083,646 -7.23(-1.83%)
Jul 10, 2020 399.08 399.19 391.95 395.85 667,200 +1.32(+0.33%)
Jul 09, 2020 395.45 395.68 386.10 394.53 644,209 +1.60(+0.41%)
Jul 08, 2020 388.83 392.93 386.89 392.93 599,294 +10.91(+2.86%)
Jul 07, 2020 385.40 388.61 381.87 382.02 410,888 -3.44(-0.89%)
Jul 06, 2020 386.28 389.49 383.50 385.46 753,025 +12.24(+3.28%)
Jul 02, 2020 373.56 375.88 372.41 373.22 449,300 +5.63(+1.53%)
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.