Asml Holdings NY Reg ADR (NQ: ASML )

787.84 -17.85 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 673.46 675.37 665.69 669.81 790,700 -12.45(-1.82%)
Jun 29, 2021 678.64 683.80 676.95 682.26 412,382 -0.42(-0.06%)
Jun 28, 2021 677.65 684.31 677.40 682.68 643,594 +17.36(+2.61%)
Jun 25, 2021 672.81 674.38 665.09 665.32 444,975 -8.52(-1.26%)
Jun 24, 2021 670.61 676.71 669.64 673.84 484,143 +12.94(+1.96%)
Jun 23, 2021 665.63 668.25 658.86 660.90 539,946 -4.03(-0.61%)
Jun 22, 2021 659.77 666.64 655.67 664.93 559,245 +5.00(+0.76%)
Jun 21, 2021 657.84 661.19 651.93 659.93 583,334 +9.29(+1.43%)
Jun 18, 2021 664.49 666.28 648.22 650.64 1,727,164 -26.91(-3.97%)
Jun 17, 2021 670.31 683.08 670.06 677.56 770,119 -0.21(-0.03%)
Jun 16, 2021 684.56 688.35 672.58 677.77 609,549 -2.65(-0.39%)
Jun 15, 2021 686.06 689.33 675.66 680.42 526,689 -7.32(-1.06%)
Jun 14, 2021 678.22 688.03 674.37 687.74 656,296 +11.93(+1.76%)
Jun 11, 2021 676.95 677.66 670.30 675.81 459,073 -2.82(-0.42%)
Jun 10, 2021 668.38 683.33 665.66 678.63 825,249 +16.82(+2.54%)
Jun 09, 2021 664.15 667.11 660.09 661.81 454,551 +1.80(+0.27%)
Jun 08, 2021 669.64 671.05 655.96 660.01 580,668 -1.21(-0.18%)
Jun 07, 2021 659.47 663.58 655.89 661.22 612,896 -1.28(-0.19%)
Jun 04, 2021 654.26 663.20 652.60 662.50 547,697 +16.88(+2.61%)
Jun 03, 2021 647.03 650.00 640.01 645.62 631,280 -7.95(-1.22%)
Jun 02, 2021 650.11 658.07 648.41 653.57 615,755 +2.22(+0.34%)
Jun 01, 2021 663.89 667.14 648.17 651.35 1,332,690 -3.56(-0.54%)
May 28, 2021 648.66 655.40 646.64 654.91 635,002 +10.06(+1.56%)
May 27, 2021 640.88 647.53 638.88 644.84 673,218 -0.66(-0.10%)
May 26, 2021 646.91 649.16 639.77 645.50 615,792 -6.32(-0.97%)
May 25, 2021 650.74 658.76 646.97 651.82 1,122,929 +12.93(+2.02%)
May 24, 2021 627.79 642.10 626.10 638.89 818,834 +19.13(+3.09%)
May 21, 2021 626.20 627.30 616.81 619.76 874,131 -9.26(-1.47%)
May 20, 2021 613.43 632.39 612.52 629.02 1,121,073 +17.44(+2.85%)
May 19, 2021 589.50 611.77 588.17 611.58 1,082,058 -1.37(-0.22%)
May 18, 2021 621.88 624.16 612.38 612.95 664,945 -3.06(-0.50%)
May 17, 2021 612.65 616.71 604.33 616.01 958,792 -12.03(-1.92%)
May 14, 2021 610.96 631.32 606.37 628.04 1,372,805 +23.92(+3.96%)
May 13, 2021 602.72 609.61 593.18 604.12 1,481,337 +20.56(+3.52%)
May 12, 2021 596.28 600.85 581.99 583.56 1,142,355 -27.90(-4.56%)
May 11, 2021 597.36 614.37 595.90 611.46 919,217 +3.37(+0.55%)
May 10, 2021 628.57 628.89 607.45 608.10 910,128 -30.43(-4.76%)
May 07, 2021 631.94 641.16 627.99 638.52 591,883 +13.80(+2.21%)
May 06, 2021 618.90 625.02 610.75 624.73 637,789 +2.38(+0.38%)
May 05, 2021 622.46 632.13 616.47 622.34 978,080 +12.49(+2.05%)
May 04, 2021 616.32 619.77 597.16 609.85 1,552,985 -24.66(-3.89%)
May 03, 2021 637.69 638.05 627.99 634.51 692,469 +7.97(+1.27%)
Apr 30, 2021 632.51 639.06 624.22 626.54 594,991 -13.90(-2.17%)
Apr 29, 2021 644.13 644.46 632.30 640.44 521,712 -2.76(-0.43%)
Apr 28, 2021 642.35 648.54 639.28 643.21 590,876 -7.22(-1.11%)
Apr 27, 2021 648.03 652.39 639.78 650.43 701,558 +2.29(+0.35%)
Apr 26, 2021 644.77 653.18 644.77 648.14 828,345 -0.46(-0.07%)
Apr 23, 2021 637.29 648.95 636.47 648.59 1,164,742 +23.03(+3.68%)
Apr 22, 2021 642.08 643.72 619.18 625.57 1,275,588 -8.12(-1.28%)
Apr 21, 2021 616.51 634.02 614.78 633.69 2,233,615 +37.27(+6.25%)
Apr 20, 2021 605.21 606.91 592.40 596.42 1,021,816 -12.73(-2.09%)
Apr 19, 2021 616.43 618.00 601.75 609.15 1,178,197 -15.06(-2.41%)
Apr 16, 2021 618.96 626.38 617.24 624.21 626,023 +3.48(+0.56%)
Apr 15, 2021 612.70 621.51 606.65 620.73 1,014,114 +10.73(+1.76%)
Apr 14, 2021 614.53 619.77 606.18 610.00 742,787 +1.81(+0.30%)
Apr 13, 2021 614.49 615.56 602.97 608.19 734,939 -1.27(-0.21%)
Apr 12, 2021 610.55 610.57 599.98 609.46 765,107 -3.76(-0.61%)
Apr 09, 2021 613.24 617.47 607.64 613.22 652,917 -5.38(-0.87%)
Apr 08, 2021 614.81 620.25 611.70 618.60 895,336 +12.88(+2.13%)
Apr 07, 2021 606.30 610.40 601.49 605.72 848,745 -1.39(-0.23%)
Apr 06, 2021 612.34 614.60 597.81 607.11 1,326,181 -12.07(-1.95%)
Apr 05, 2021 629.97 631.28 616.81 619.18 1,582,515 +3.28(+0.53%)
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.