Asml Holdings NY Reg ADR (NQ: ASML )

540.90 -31.85 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 647.65 672.57 647.65 666.51 1,978,745 -0.61(-0.09%)
Feb 25, 2022 656.91 667.14 653.46 667.12 1,295,521 +10.28(+1.57%)
Feb 24, 2022 600.29 658.86 600.17 656.84 2,047,301 +25.11(+3.97%)
Feb 23, 2022 651.08 654.45 631.01 631.73 996,831 -8.54(-1.33%)
Feb 22, 2022 638.50 653.00 629.86 640.27 933,753 -7.56(-1.17%)
Feb 18, 2022 647.83 0 -2.67(-0.41%)
Feb 17, 2022 659.31 662.22 650.00 650.50 1,022,012 -13.36(-2.01%)
Feb 16, 2022 651.00 666.00 644.67 663.86 609,374 +7.45(+1.13%)
Feb 15, 2022 647.48 658.35 642.31 656.41 821,366 +28.50(+4.54%)
Feb 14, 2022 626.15 634.95 620.00 627.91 885,195 -0.33(-0.05%)
Feb 11, 2022 657.54 660.32 625.25 628.24 1,116,282 -28.64(-4.36%)
Feb 10, 2022 654.59 677.62 653.00 656.88 960,809 -23.49(-3.45%)
Feb 09, 2022 670.79 682.23 663.88 680.37 842,768 +26.90(+4.12%)
Feb 08, 2022 636.85 655.34 635.60 653.47 745,287 +3.44(+0.53%)
Feb 07, 2022 654.15 661.41 648.55 650.03 519,928 -2.78(-0.43%)
Feb 04, 2022 648.05 661.21 643.30 652.81 863,271 +6.88(+1.07%)
Feb 03, 2022 659.09 644.47 645.93 1,211,668 -40.82(-5.94%)
Feb 02, 2022 687.95 691.24 674.09 686.75 712,769 +5.27(+0.77%)
Feb 01, 2022 682.55 683.71 666.27 681.48 944,450 +36.51(+5.66%)
Jan 28, 2022 633.60 644.98 620.67 644.97 1,339,743 +10.31(+1.62%)
Jan 27, 2022 664.80 665.00 631.40 634.66 1,465,320 -18.60(-2.85%)
Jan 26, 2022 661.63 679.38 644.81 653.26 1,375,701 +4.69(+0.72%)
Jan 25, 2022 652.64 665.98 643.82 648.57 2,097,623 -38.85(-5.65%)
Jan 24, 2022 666.05 688.64 648.63 687.42 2,833,170 -7.31(-1.05%)
Jan 21, 2022 707.29 721.20 694.71 694.73 1,689,588 -11.73(-1.66%)
Jan 20, 2022 724.89 729.98 706.21 706.46 1,534,444 +7.64(+1.09%)
Jan 19, 2022 736.94 738.88 698.71 698.82 1,591,507 -16.41(-2.29%)
Jan 18, 2022 741.03 741.07 714.24 715.23 1,179,579 -29.30(-3.94%)
Jan 14, 2022 744.53 0 +14.45(+1.98%)
Jan 13, 2022 772.41 777.92 728.64 730.08 1,628,214 -12.09(-1.63%)
Jan 12, 2022 739.31 749.45 735.00 742.17 959,665 +13.01(+1.78%)
Jan 11, 2022 706.99 731.44 700.71 729.16 2,120,187 +1.99(+0.27%)
Jan 10, 2022 716.52 727.66 702.30 727.17 1,972,399 -28.93(-3.83%)
Jan 07, 2022 758.39 763.36 743.60 756.10 1,363,367 -7.02(-0.92%)
Jan 06, 2022 739.53 763.76 729.80 763.12 2,040,535 +17.45(+2.34%)
Jan 05, 2022 765.91 766.54 745.04 745.67 1,230,913 -33.52(-4.30%)
Jan 04, 2022 793.63 793.63 763.29 779.19 873,348 -18.30(-2.29%)
Jan 03, 2022 795.74 799.36 784.96 797.49 720,564 +1.35(+0.17%)
Dec 31, 2021 801.51 805.28 795.88 796.14 236,528 -4.08(-0.51%)
Dec 30, 2021 803.69 808.29 800.00 800.22 411,942 -1.76(-0.22%)
Dec 29, 2021 798.11 805.24 794.40 801.98 404,907 -2.79(-0.35%)
Dec 28, 2021 817.30 817.30 803.09 804.77 548,530 -6.66(-0.82%)
Dec 27, 2021 794.40 813.59 794.36 811.43 527,458 +61.14(+8.15%)
Dec 23, 2021 794.64 805.72 750.29 750.29 496,784 -41.83(-5.28%)
Dec 22, 2021 777.80 792.12 775.00 792.12 534,858 +8.78(+1.12%)
Dec 21, 2021 775.73 807.59 765.02 783.34 838,854 +30.46(+4.05%)
Dec 20, 2021 752.88 756.72 744.45 752.88 646,761 +3.01(+0.40%)
Dec 17, 2021 751.16 758.00 743.96 749.87 1,662,082 -5.13(-0.68%)
Dec 16, 2021 799.00 799.84 753.62 755.00 1,006,068 -37.22(-4.70%)
Dec 15, 2021 764.57 792.60 760.66 792.22 909,297 +37.83(+5.01%)
Dec 14, 2021 754.42 760.31 743.25 754.39 842,006 -10.08(-1.32%)
Dec 13, 2021 780.57 781.84 764.34 764.47 609,401 -17.37(-2.22%)
Dec 10, 2021 777.28 783.65 772.48 781.84 602,664 +9.23(+1.19%)
Dec 09, 2021 786.16 790.01 772.36 772.61 708,670 -31.31(-3.89%)
Dec 08, 2021 803.21 805.00 796.19 803.92 551,465 -3.67(-0.45%)
Dec 07, 2021 807.59 809.40 783.72 807.59 982,901 +51.20(+6.77%)
Dec 06, 2021 758.88 761.40 741.40 756.39 1,222,890 -15.13(-1.96%)
Dec 03, 2021 785.97 790.74 759.84 771.52 1,115,592 -17.59(-2.23%)
Dec 02, 2021 784.44 793.00 778.32 789.11 956,126 -14.89(-1.85%)
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.