Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Asml Holdings NY Reg ADR (NQ: ASML ) 1,019.10 -33.61 (-3.19%) Streaming Delayed Price Updated: 11:34 AM EDT, Jun 14, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 08, 2023 646.16 649.38 643.64 649.38 523,359 +4.63(+0.72%) May 05, 2023 631.22 648.61 628.47 644.75 808,467 +15.14(+2.40%) May 04, 2023 626.71 633.86 624.45 629.61 619,208 +0.31(+0.05%) May 03, 2023 628.50 639.12 625.31 629.30 587,795 +0.68(+0.11%) May 02, 2023 627.45 632.05 623.14 628.62 744,247 -1.14(-0.18%) May 01, 2023 629.56 633.73 628.60 629.75 473,564 +0.20(+0.03%) Apr 28, 2023 623.63 630.03 619.34 629.56 832,612 +7.53(+1.21%) Apr 27, 2023 614.63 624.06 605.75 622.03 1,139,911 +19.91(+3.31%) Apr 26, 2023 606.68 608.08 599.22 602.12 857,071 +3.30(+0.55%) Apr 25, 2023 619.29 619.29 598.82 598.82 1,420,920 -21.37(-3.45%) Apr 24, 2023 633.48 633.96 619.74 620.19 1,447,896 -7.01(-1.12%) Apr 21, 2023 628.22 629.84 620.60 627.20 993,499 +0.89(+0.14%) Apr 20, 2023 618.19 632.54 618.19 626.31 1,712,327 +9.86(+1.60%) Apr 19, 2023 617.60 620.75 609.81 616.45 2,291,807 -19.50(-3.07%) Apr 18, 2023 637.30 640.84 629.46 635.95 920,127 +4.24(+0.67%) Apr 17, 2023 631.42 634.74 625.03 631.71 1,554,175 -26.85(-4.08%) Apr 14, 2023 657.78 664.93 651.81 658.56 656,612 +0.78(+0.12%) Apr 13, 2023 654.74 663.19 652.28 657.78 1,131,554 +10.63(+1.64%) Apr 12, 2023 661.34 664.30 646.20 647.15 907,284 -5.05(-0.77%) Apr 11, 2023 661.83 665.02 651.41 652.21 796,418 -1.85(-0.28%) Apr 10, 2023 642.48 654.40 638.09 654.05 696,417 +4.47(+0.69%) Apr 06, 2023 650.75 657.57 647.81 649.59 687,479 -6.70(-1.02%) Apr 05, 2023 656.05 657.16 649.77 656.29 860,245 -5.17(-0.78%) Apr 04, 2023 668.13 673.79 658.42 661.46 888,068 -4.80(-0.72%) Apr 03, 2023 667.06 667.99 659.74 666.26 664,602 -6.64(-0.99%) Mar 31, 2023 667.35 675.35 665.90 672.91 690,481 +3.98(+0.60%) Mar 30, 2023 667.46 672.83 665.79 668.92 902,630 +17.36(+2.66%) Mar 29, 2023 642.12 657.54 641.03 651.56 1,114,279 +19.19(+3.03%) Mar 28, 2023 636.72 637.23 625.13 632.38 802,462 -4.29(-0.67%) Mar 27, 2023 647.86 649.94 635.68 636.67 809,689 -3.44(-0.54%) Mar 24, 2023 648.53 651.39 632.41 640.11 852,698 -16.44(-2.50%) Mar 23, 2023 650.20 666.21 647.43 656.55 1,184,579 +23.52(+3.72%) Mar 22, 2023 635.63 653.76 632.21 633.03 966,303 -1.74(-0.27%) Mar 21, 2023 644.24 648.31 627.92 634.77 858,491 -4.15(-0.65%) Mar 20, 2023 638.89 640.90 631.77 638.92 945,825 +12.50(+1.99%) Mar 17, 2023 626.45 631.08 619.62 626.42 1,122,117 +3.09(+0.50%) Mar 16, 2023 593.86 623.79 592.12 623.33 1,075,954 +23.60(+3.93%) Mar 15, 2023 593.83 602.11 589.77 599.73 1,058,043 -13.45(-2.19%) Mar 14, 2023 610.41 613.34 604.27 613.19 854,273 +15.34(+2.57%) Mar 13, 2023 586.32 605.94 583.13 597.85 978,319 +3.53(+0.59%) Mar 10, 2023 607.06 610.27 592.56 594.32 1,055,702 -3.49(-0.58%) Mar 09, 2023 610.00 616.74 597.63 597.81 994,457 -14.49(-2.37%) Mar 08, 2023 604.79 613.44 602.05 612.30 1,093,330 +10.17(+1.69%) Mar 07, 2023 612.25 614.61 598.36 602.13 1,044,719 -11.72(-1.91%) Mar 06, 2023 620.13 625.85 612.74 613.85 1,428,592 -16.22(-2.57%) Mar 03, 2023 618.18 630.36 614.64 630.07 1,036,185 +13.06(+2.12%) Mar 02, 2023 599.37 617.93 596.31 617.01 805,055 +9.11(+1.50%) 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.