Asml Holdings NY Reg ADR (NQ: ASML )

803.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 807.23 814.46 804.75 812.88 583,761 -0.31(-0.04%)
Oct 28, 2021 814.12 821.92 810.72 813.19 686,910 +12.19(+1.52%)
Oct 27, 2021 798.06 818.95 797.20 801.00 949,144 +9.77(+1.23%)
Oct 26, 2021 796.40 791.23 741,188 +2.79(+0.35%)
Oct 25, 2021 799.69 803.19 787.01 788.44 785,696 -12.53(-1.56%)
Oct 22, 2021 798.19 796.27 800.97 1,294,777 +13.41(+1.70%)
Oct 21, 2021 764.53 787.56 763.87 787.56 1,082,770 +19.86(+2.59%)
Oct 20, 2021 782.24 785.14 758.24 767.70 1,894,485 -33.26(-4.15%)
Oct 19, 2021 788.18 801.62 786.30 800.96 956,007 +12.74(+1.62%)
Oct 18, 2021 774.09 788.33 772.99 788.22 1,012,091 -1.18(-0.15%)
Oct 15, 2021 780.96 789.64 775.84 789.40 877,401 +11.11(+1.43%)
Oct 14, 2021 769.60 778.64 765.68 778.29 1,371,286 +33.87(+4.55%)
Oct 13, 2021 743.15 749.46 740.00 744.42 1,170,357 +19.37(+2.67%)
Oct 12, 2021 734.00 734.00 722.40 725.05 867,933 +3.16(+0.44%)
Oct 11, 2021 722.78 735.83 721.63 721.89 701,936 -8.38(-1.15%)
Oct 08, 2021 749.36 749.74 729.33 730.27 1,039,660 -16.55(-2.22%)
Oct 07, 2021 745.41 753.67 742.23 746.82 1,266,712 +14.32(+1.95%)
Oct 06, 2021 725.38 734.70 719.01 732.50 972,557 -0.37(-0.05%)
Oct 05, 2021 725.04 742.63 722.62 732.87 1,200,282 +20.08(+2.82%)
Oct 04, 2021 728.90 730.16 709.03 712.79 1,662,800 -29.02(-3.91%)
Oct 01, 2021 745.00 745.00 728.37 741.81 1,180,398 -3.19(-0.43%)
Sep 30, 2021 754.25 762.32 742.29 745.00 1,080,821 -5.42(-0.72%)
Sep 29, 2021 785.00 786.23 749.11 750.42 2,215,744 -29.75(-3.81%)
Sep 28, 2021 794.84 799.34 773.07 780.17 2,389,669 -55.14(-6.60%)
Sep 27, 2021 843.28 847.88 833.05 835.31 1,063,608 -33.51(-3.86%)
Sep 24, 2021 867.36 873.36 865.12 868.82 510,720 -10.96(-1.25%)
Sep 23, 2021 877.39 888.72 877.26 879.78 744,158 +15.04(+1.74%)
Sep 22, 2021 851.83 871.65 849.46 864.74 669,182 +10.01(+1.17%)
Sep 21, 2021 860.00 862.37 844.49 854.73 905,465 +13.99(+1.66%)
Sep 20, 2021 838.88 845.49 829.70 840.74 1,122,259 -19.11(-2.22%)
Sep 17, 2021 875.10 875.31 852.41 859.85 1,670,538 -27.46(-3.09%)
Sep 16, 2021 877.14 889.78 875.44 887.31 811,538 -2.02(-0.23%)
Sep 15, 2021 886.99 890.01 879.44 889.33 799,855 +1.74(+0.20%)
Sep 14, 2021 883.82 895.93 879.68 887.59 978,283 +16.35(+1.88%)
Sep 13, 2021 869.22 872.21 861.04 871.24 636,205 +12.37(+1.44%)
Sep 10, 2021 870.94 875.36 857.40 858.87 1,137,707 +5.37(+0.63%)
Sep 09, 2021 855.48 862.76 852.10 853.50 641,994 -4.49(-0.52%)
Sep 08, 2021 857.61 859.90 849.92 857.99 715,062 -3.78(-0.44%)
Sep 07, 2021 865.29 868.88 857.76 861.77 781,038 +3.67(+0.43%)
Sep 03, 2021 848.52 862.98 848.52 858.10 698,291 -3.18(-0.37%)
Sep 02, 2021 852.16 862.05 848.86 861.28 746,995 +19.11(+2.27%)
Sep 01, 2021 838.72 850.72 836.69 842.17 582,072 +9.13(+1.10%)
Aug 31, 2021 843.78 844.16 827.21 833.04 579,276 -6.55(-0.78%)
Aug 30, 2021 839.94 843.01 836.76 839.59 491,960 +6.67(+0.80%)
Aug 27, 2021 814.25 834.77 813.77 832.92 659,049 +21.98(+2.71%)
Aug 26, 2021 808.27 815.83 804.16 810.94 450,093 +3.07(+0.38%)
Aug 25, 2021 808.42 813.37 805.00 807.87 471,080 +2.26(+0.28%)
Aug 24, 2021 806.10 807.71 801.58 805.61 461,964 -6.01(-0.74%)
Aug 23, 2021 795.03 812.50 794.57 811.62 723,819 +23.44(+2.97%)
Aug 20, 2021 785.08 790.88 778.01 788.18 507,760 +6.67(+0.85%)
Aug 19, 2021 761.87 784.01 761.21 781.51 513,996 +9.06(+1.17%)
Aug 18, 2021 776.22 785.38 772.03 772.45 452,680 -4.11(-0.53%)
Aug 17, 2021 781.76 783.39 770.40 776.56 483,619 -10.78(-1.37%)
Aug 16, 2021 787.83 790.97 779.74 787.34 426,734 -1.62(-0.21%)
Aug 13, 2021 779.14 789.59 776.54 788.96 454,778 +7.89(+1.01%)
Aug 12, 2021 788.70 788.70 778.60 781.07 764,664 -8.15(-1.03%)
Aug 11, 2021 791.14 793.34 781.42 789.22 421,540 -0.07(-0.01%)
Aug 10, 2021 795.59 797.04 783.83 789.29 589,575 +0.61(+0.08%)
Aug 09, 2021 790.22 792.25 785.60 788.68 477,123 +5.40(+0.69%)
Aug 06, 2021 784.50 787.19 779.90 783.28 556,983 -11.47(-1.44%)
Aug 05, 2021 805.51 805.64 790.32 794.75 723,699 -0.73(-0.09%)
Aug 04, 2021 792.01 798.57 787.80 795.48 629,761 +15.95(+2.05%)
Aug 03, 2021 770.53 780.45 767.51 779.53 533,492 +9.88(+1.28%)
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.