Asml Holdings NY Reg ADR (NQ: ASML )

750.29 USD -52.10 (-6.49%)
Official Closing Price Updated: 2:10 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 877.39 888.72 877.26 879.78 744,045 +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%)
Aug 02, 2021 770.81 775.84 768.41 769.65 499,897 +2.91(+0.38%)
Jul 30, 2021 760.77 768.70 756.79 766.74 488,177 +1.03(+0.13%)
Jul 29, 2021 761.63 767.89 759.85 765.71 632,855 +5.85(+0.77%)
Jul 28, 2021 750.00 761.04 745.40 759.86 716,763 +14.26(+1.91%)
Jul 27, 2021 751.17 752.15 733.06 745.60 881,338 -8.49(-1.13%)
Jul 26, 2021 758.20 759.00 748.38 754.09 691,881 +5.95(+0.80%)
Jul 23, 2021 747.79 756.78 743.09 748.14 1,070,166 +18.22(+2.50%)
Jul 22, 2021 733.00 740.05 724.20 729.92 946,162 +8.92(+1.24%)
Jul 21, 2021 705.93 721.09 700.69 721.00 1,284,889 +36.95(+5.40%)
Jul 20, 2021 676.86 688.66 672.93 684.05 805,361 +0.05(+0.01%)
Jul 19, 2021 672.87 684.32 671.59 684.00 854,809 -3.42(-0.50%)
Jul 16, 2021 702.88 706.99 686.87 687.42 578,599 -16.52(-2.35%)
Jul 15, 2021 712.57 713.27 696.84 703.94 729,371 -12.57(-1.75%)
Jul 14, 2021 719.98 723.01 712.88 716.51 852,108 +10.09(+1.43%)
Jul 13, 2021 706.25 710.66 703.60 706.42 632,052 -1.39(-0.20%)
Jul 12, 2021 700.00 708.51 699.17 707.81 618,668 +16.45(+2.38%)
Jul 09, 2021 683.97 693.00 678.93 691.36 583,669 +17.67(+2.62%)
Jul 08, 2021 671.44 675.60 664.83 673.68 849,128 -16.49(-2.39%)
Jul 07, 2021 694.04 695.72 684.37 690.18 442,995 +4.31(+0.63%)
Jul 06, 2021 689.44 693.55 676.70 685.87 788,365 -1.67(-0.24%)
Jul 02, 2021 688.49 689.87 683.70 687.54 449,766 +8.23(+1.21%)
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.