ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ASML Holding N.V. - New York Registry Shares (NQ:ASML)

781.70 +28.27 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2025 774.88 783.10 766.24 781.70 1,887,346 +28.27(+3.75%)
Sep 04, 2025 737.05 756.90 735.43 753.43 1,531,702 +16.61(+2.25%)
Sep 03, 2025 732.22 738.30 729.56 736.82 1,330,112 +10.97(+1.51%)
Sep 02, 2025 717.21 727.20 716.20 725.85 1,867,115 -16.77(-2.26%)
Aug 29, 2025 753.00 753.60 739.79 742.62 1,317,794 -20.84(-2.73%)
Aug 28, 2025 770.00 773.17 760.87 763.46 984,996 -6.54(-0.85%)
Aug 27, 2025 760.00 770.58 757.79 770.00 1,140,376 +6.80(+0.89%)
Aug 26, 2025 758.77 763.50 755.91 763.20 859,872 +8.74(+1.16%)
Aug 25, 2025 754.75 758.26 752.09 754.46 730,837 -0.43(-0.06%)
Aug 22, 2025 741.68 761.57 740.37 754.89 1,455,981 +19.49(+2.65%)
Aug 21, 2025 739.36 741.50 732.11 735.40 952,168 -14.09(-1.88%)
Aug 20, 2025 750.80 753.43 738.17 749.49 1,367,686 +5.88(+0.79%)
Aug 19, 2025 751.53 755.69 741.71 743.61 1,120,421 -3.94(-0.53%)
Aug 18, 2025 739.67 748.00 739.67 747.55 1,086,108 +5.39(+0.73%)
Aug 15, 2025 738.50 747.15 736.65 742.16 1,635,072 -13.05(-1.73%)
Aug 14, 2025 747.28 757.00 744.56 755.21 1,571,615 -0.36(-0.05%)
Aug 13, 2025 750.63 756.20 747.54 755.57 2,010,792 +13.78(+1.86%)
Aug 12, 2025 725.53 743.35 723.48 741.79 1,462,958 +20.48(+2.84%)
Aug 11, 2025 724.00 731.86 719.52 721.31 1,179,508 -1.01(-0.14%)
Aug 08, 2025 712.41 723.50 710.45 722.32 1,042,940 +9.20(+1.29%)
Aug 07, 2025 714.02 716.90 706.62 713.12 1,723,515 +22.16(+3.21%)
Aug 06, 2025 687.65 692.43 685.44 690.96 1,213,170 +1.33(+0.19%)
Aug 05, 2025 694.72 695.63 684.24 689.63 1,260,813 -9.73(-1.39%)
Aug 04, 2025 695.58 699.45 692.90 699.36 1,024,715 +9.54(+1.38%)
Aug 01, 2025 690.00 693.43 683.48 689.82 1,627,115 -4.89(-0.70%)
Jul 31, 2025 706.39 707.54 691.21 694.71 2,890,909 -26.74(-3.71%)
Jul 30, 2025 716.89 724.02 715.50 721.45 1,405,664 +2.96(+0.41%)
Jul 29, 2025 722.73 726.92 715.70 718.49 2,292,327 -11.50(-1.58%)
Jul 28, 2025 735.15 735.41 728.49 729.99 2,252,992 +18.74(+2.63%)
Jul 25, 2025 709.14 713.15 706.60 711.25 2,312,073 -13.83(-1.91%)
Jul 24, 2025 723.01 726.63 718.36 725.08 2,034,974 +8.15(+1.14%)
Jul 23, 2025 715.21 719.97 708.13 716.93 3,377,810 +11.45(+1.62%)
Jul 22, 2025 718.30 719.06 701.19 705.48 3,422,453 -14.20(-1.97%)
Jul 21, 2025 731.00 732.90 719.32 719.68 2,647,882 -14.90(-2.03%)
Jul 18, 2025 752.08 752.09 734.33 734.58 2,567,222 -10.33(-1.39%)
Jul 17, 2025 746.82 756.85 742.00 744.91 4,077,312 -9.54(-1.26%)
Jul 16, 2025 754.36 760.90 730.60 754.45 10,784,028 -68.57(-8.33%)
Jul 15, 2025 822.98 826.56 814.21 823.02 2,097,767 +16.29(+2.02%)
Jul 14, 2025 797.62 812.77 789.87 806.73 1,456,055 +4.80(+0.60%)
Jul 11, 2025 797.07 803.19 796.52 801.93 932,669 -0.16(-0.02%)
Jul 10, 2025 808.93 811.10 798.00 802.09 1,499,234 +2.26(+0.28%)
Jul 09, 2025 792.91 800.89 792.47 799.83 1,333,891 +5.73(+0.72%)
Jul 08, 2025 782.66 798.39 778.73 794.10 1,327,736 +9.01(+1.15%)
Jul 07, 2025 785.46 793.49 783.80 785.09 1,363,506 -9.82(-1.24%)
Jul 03, 2025 786.97 798.52 786.61 794.91 910,737 -4.68(-0.59%)
Jul 02, 2025 776.24 800.50 772.86 799.59 1,382,809 +9.12(+1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.