Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

799.27 -28.89 (-3.49%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 935.82 948.72 934.74 947.95 780,420 +12.13(+1.30%)
Feb 28, 2024 935.36 939.80 931.43 935.82 521,557 -1.86(-0.20%)
Feb 27, 2024 949.26 954.00 936.67 937.68 810,765 -6.20(-0.66%)
Feb 26, 2024 937.82 947.99 932.53 943.88 673,767 +14.28(+1.54%)
Feb 23, 2024 948.55 950.82 929.13 929.59 882,459 -18.53(-1.95%)
Feb 22, 2024 943.21 955.70 937.51 948.12 1,787,083 +43.47(+4.81%)
Feb 21, 2024 893.93 905.11 889.13 904.65 871,001 -1.36(-0.15%)
Feb 20, 2024 915.00 916.37 894.99 906.00 1,047,784 -19.29(-2.09%)
Feb 16, 2024 929.07 944.80 922.10 925.30 1,165,912 -0.90(-0.10%)
Feb 15, 2024 925.44 931.09 915.74 926.19 885,536 +5.38(+0.58%)
Feb 14, 2024 911.19 922.12 909.82 920.82 1,210,896 +21.04(+2.34%)
Feb 13, 2024 887.36 912.30 887.36 899.78 1,302,007 -25.79(-2.79%)
Feb 12, 2024 935.98 942.77 923.71 925.57 1,043,033 -20.31(-2.15%)
Feb 09, 2024 933.02 950.58 928.06 945.88 1,595,049 +26.56(+2.89%)
Feb 08, 2024 913.99 924.09 907.34 919.32 1,159,038 +0.71(+0.08%)
Feb 07, 2024 901.74 924.15 901.51 918.61 1,497,567 +17.27(+1.92%)
Feb 06, 2024 895.28 902.21 887.36 901.34 1,414,665 +6.32(+0.71%)
Feb 05, 2024 882.13 898.38 877.64 895.02 953,251 +9.40(+1.06%)
Feb 02, 2024 874.26 887.99 874.11 885.62 901,568 +0.12(+0.01%)
Feb 01, 2024 877.33 888.72 871.70 885.50 1,043,544 +20.60(+2.38%)
Jan 31, 2024 856.35 879.00 854.60 864.90 1,258,358 +1.78(+0.21%)
Jan 30, 2024 869.10 872.76 857.72 863.12 899,608 -14.51(-1.65%)
Jan 29, 2024 862.67 878.42 860.30 877.62 1,038,883 +14.79(+1.71%)
Jan 26, 2024 858.66 868.26 848.38 862.84 1,624,005 -1.32(-0.15%)
Jan 25, 2024 864.08 878.28 858.10 864.16 3,466,091 +21.65(+2.57%)
Jan 24, 2024 822.18 859.70 821.82 842.51 7,797,201 +68.53(+8.85%)
Jan 23, 2024 761.71 774.26 758.22 773.98 1,810,035 +11.64(+1.53%)
Jan 22, 2024 762.06 772.13 761.20 762.34 1,426,231 +8.80(+1.17%)
Jan 19, 2024 744.26 755.17 740.56 753.54 1,806,288 +13.22(+1.79%)
Jan 18, 2024 720.58 744.03 720.58 740.32 2,246,317 +32.08(+4.53%)
Jan 17, 2024 701.95 709.13 692.14 708.24 839,814 +5.74(+0.82%)
Jan 16, 2024 703.98 707.27 698.52 702.50 918,047 -6.68(-0.94%)
Jan 12, 2024 708.58 711.49 705.60 709.18 583,819 -5.28(-0.74%)
Jan 11, 2024 716.41 720.09 704.61 714.46 607,304 +0.74(+0.10%)
Jan 10, 2024 712.41 715.92 704.03 713.73 509,001 +1.83(+0.26%)
Jan 09, 2024 706.65 715.00 706.65 711.90 590,371 -4.86(-0.68%)
Jan 08, 2024 708.62 716.76 707.88 716.76 840,077 +17.40(+2.49%)
Jan 05, 2024 696.79 705.77 695.64 699.36 582,562 +3.03(+0.44%)
Jan 04, 2024 694.05 705.49 693.56 696.33 756,334 -3.06(-0.44%)
Jan 03, 2024 696.63 702.64 695.64 699.39 957,440 -13.47(-1.89%)
Jan 02, 2024 725.87 726.63 710.10 712.86 1,376,132 -39.77(-5.28%)
Dec 29, 2023 753.74 756.05 748.07 752.63 520,956 -0.92(-0.12%)
Dec 28, 2023 757.76 758.77 753.52 753.56 470,045 -6.15(-0.81%)
Dec 27, 2023 756.51 760.15 754.06 759.71 489,640 +1.34(+0.18%)
Dec 26, 2023 745.85 761.46 745.75 758.36 511,940 +10.09(+1.35%)
Dec 22, 2023 748.58 751.54 744.86 748.27 600,768 -2.72(-0.36%)
Dec 21, 2023 739.96 751.64 739.35 750.99 889,255 +25.51(+3.52%)
Dec 20, 2023 735.41 745.62 725.48 725.48 1,013,088 -15.02(-2.03%)
Dec 19, 2023 738.79 740.86 736.34 740.50 574,304 +2.64(+0.36%)
Dec 18, 2023 743.14 743.56 732.15 737.86 812,886 -10.84(-1.45%)
Dec 15, 2023 749.44 756.02 745.38 748.70 1,515,595 -0.75(-0.10%)
Dec 14, 2023 740.09 751.71 740.09 749.44 1,454,571 +18.32(+2.51%)
Dec 13, 2023 720.55 734.50 716.66 731.13 1,041,322 +14.65(+2.04%)
Dec 12, 2023 710.87 716.90 707.28 716.48 884,532 +10.26(+1.45%)
Dec 11, 2023 700.73 709.45 698.62 706.22 1,593,636 +13.73(+1.98%)
Dec 08, 2023 691.40 698.85 690.10 692.49 926,027 -3.20(-0.46%)
Dec 07, 2023 691.43 696.52 688.17 695.69 785,137 +7.53(+1.09%)
Dec 06, 2023 695.46 699.29 687.31 688.16 660,816 -2.44(-0.35%)
Dec 05, 2023 686.41 693.48 684.04 690.60 612,687 +4.19(+0.61%)
Dec 04, 2023 682.85 686.81 675.27 686.41 752,766 -1.87(-0.27%)
Dec 01, 2023 684.27 691.64 679.18 688.28 862,560 +8.39(+1.23%)
Nov 30, 2023 679.24 680.46 672.55 679.89 757,941 -3.83(-0.56%)
Nov 29, 2023 682.62 689.19 680.79 683.72 799,701 +11.55(+1.72%)
Nov 28, 2023 676.15 678.98 668.84 672.16 648,055 -12.32(-1.80%)
Nov 27, 2023 683.77 686.40 681.17 684.48 548,579 -2.78(-0.41%)
Nov 24, 2023 686.16 688.12 684.01 687.27 354,130 +6.34(+0.93%)
Nov 22, 2023 685.57 690.12 680.04 680.92 526,116 +0.38(+0.06%)
Nov 21, 2023 689.94 690.65 676.07 680.54 709,114 -9.83(-1.42%)
Nov 20, 2023 681.44 693.02 681.44 690.38 678,565 +8.17(+1.20%)
Nov 17, 2023 677.20 683.70 675.36 682.21 631,261 +5.19(+0.77%)
Nov 16, 2023 672.88 680.70 671.18 677.02 858,586 +2.85(+0.42%)
Nov 15, 2023 676.43 678.34 671.19 674.16 923,707 +2.58(+0.38%)
Nov 14, 2023 670.83 674.65 665.71 671.59 1,173,167 +20.69(+3.18%)
Nov 13, 2023 650.44 654.03 644.60 650.89 644,474 -6.64(-1.01%)
Nov 10, 2023 640.81 659.47 637.16 657.54 1,254,106 +26.87(+4.26%)
Nov 09, 2023 642.73 645.70 630.26 630.67 1,228,150 -5.00(-0.79%)
Nov 08, 2023 635.93 639.02 633.54 635.67 730,831 +2.96(+0.47%)
Nov 07, 2023 630.23 637.76 629.94 632.71 532,016 -1.12(-0.18%)
Nov 06, 2023 633.27 635.18 627.60 633.83 654,788 -4.94(-0.77%)
Nov 03, 2023 639.46 643.34 635.28 638.77 912,186 +10.96(+1.75%)
Nov 02, 2023 633.36 633.88 623.54 627.82 1,535,871 +22.99(+3.80%)
Nov 01, 2023 596.27 605.35 593.40 604.83 1,018,194 +10.93(+1.84%)
Oct 31, 2023 594.73 597.19 588.69 593.90 1,028,758 +9.85(+1.69%)
Oct 30, 2023 587.91 589.58 577.70 584.05 755,495 -1.11(-0.19%)
Oct 27, 2023 589.99 591.08 582.51 585.16 826,260 +1.78(+0.31%)
Oct 26, 2023 588.24 594.09 580.76 583.38 1,119,531 +4.82(+0.83%)
Oct 25, 2023 592.55 593.28 576.80 578.56 1,333,300 -17.27(-2.90%)
Oct 24, 2023 585.78 597.82 584.79 595.82 1,344,786 +12.85(+2.20%)
Oct 23, 2023 572.87 588.64 569.15 582.97 912,041 +7.63(+1.33%)
Oct 20, 2023 584.12 587.43 573.56 575.34 1,043,683 -7.57(-1.30%)
Oct 19, 2023 595.51 599.58 580.06 582.91 1,487,540 +4.44(+0.77%)
Oct 18, 2023 577.01 586.94 569.15 578.47 2,421,075 -25.17(-4.17%)
Oct 17, 2023 586.04 605.34 582.13 603.64 1,547,712 +4.79(+0.80%)
Oct 16, 2023 596.11 601.08 593.10 598.85 1,183,216 +4.02(+0.68%)
Oct 13, 2023 606.33 607.18 592.44 594.83 1,107,678 -16.87(-2.76%)
Oct 12, 2023 604.64 619.07 604.64 611.70 1,631,270 +10.48(+1.74%)
Oct 11, 2023 596.42 601.22 593.10 601.22 989,633 +4.01(+0.67%)
Oct 10, 2023 595.26 601.82 593.44 597.21 1,095,726 +10.69(+1.82%)
Oct 09, 2023 582.83 586.86 577.63 586.52 744,367 -5.94(-1.00%)
Oct 06, 2023 579.00 595.57 572.86 592.46 1,050,854 +15.54(+2.69%)
Oct 05, 2023 578.91 581.78 570.68 576.92 872,357 -9.10(-1.55%)
Oct 04, 2023 579.38 586.99 575.69 586.01 1,336,508 +20.09(+3.55%)
Oct 03, 2023 570.23 574.93 562.91 565.92 1,118,161 -11.49(-1.99%)
Oct 02, 2023 578.58 582.80 571.62 577.40 818,057 -6.43(-1.10%)
Sep 29, 2023 595.50 595.93 581.95 583.83 1,025,911 +7.94(+1.38%)
Sep 28, 2023 561.59 583.48 559.37 575.89 1,121,447 +6.07(+1.07%)
Sep 27, 2023 573.26 577.40 559.65 569.82 1,490,072 +1.80(+0.32%)
Sep 26, 2023 571.67 574.02 563.26 568.01 1,482,819 -13.31(-2.29%)
Sep 25, 2023 578.84 581.43 576.92 581.32 612,294 -0.96(-0.17%)
Sep 22, 2023 589.01 589.89 581.24 582.28 844,464 +4.94(+0.86%)
Sep 21, 2023 582.18 586.13 577.35 577.35 1,324,907 -7.70(-1.32%)
Sep 20, 2023 590.74 595.90 584.91 585.04 1,103,937 -3.86(-0.66%)
Sep 19, 2023 591.15 593.24 584.29 588.90 900,894 -3.93(-0.66%)
Sep 18, 2023 583.36 593.45 583.19 592.83 1,080,409 +1.06(+0.18%)
Sep 15, 2023 597.68 600.27 589.15 591.77 2,864,896 -25.03(-4.06%)
Sep 14, 2023 615.72 619.68 610.31 616.80 1,247,079 +4.81(+0.79%)
Sep 13, 2023 609.33 614.88 608.78 611.99 1,085,744 -1.74(-0.28%)
Sep 12, 2023 605.99 617.88 605.20 613.73 1,377,873 -8.84(-1.42%)
Sep 11, 2023 625.66 626.35 613.31 622.56 1,075,074 -0.15(-0.02%)
Sep 08, 2023 623.22 627.83 620.09 622.71 880,726 -9.85(-1.56%)
Sep 07, 2023 632.40 634.42 623.70 632.56 1,246,022 -28.02(-4.24%)
Sep 06, 2023 660.69 664.29 651.69 660.58 877,930 +2.46(+0.37%)
Sep 05, 2023 659.67 661.96 655.75 658.12 597,065 +1.03(+0.16%)
Sep 01, 2023 668.47 669.01 652.11 657.09 597,793 +1.97(+0.30%)
Aug 31, 2023 654.59 663.83 651.24 655.11 1,109,072 -8.95(-1.35%)
Aug 30, 2023 661.92 665.72 658.09 664.07 572,872 +2.03(+0.31%)
Aug 29, 2023 647.15 663.05 647.00 662.03 764,017 +8.45(+1.29%)
Aug 28, 2023 651.67 654.40 647.14 653.59 540,301 +7.91(+1.23%)
Aug 25, 2023 638.40 647.53 630.65 645.67 994,484 +3.16(+0.49%)
Aug 24, 2023 672.45 672.61 641.57 642.51 1,347,666 -29.06(-4.33%)
Aug 23, 2023 662.76 675.37 661.05 671.57 914,648 +9.52(+1.44%)
Aug 22, 2023 673.65 674.95 658.26 662.04 766,624 +4.96(+0.75%)
Aug 21, 2023 648.50 659.19 644.58 657.09 1,113,085 +7.13(+1.10%)
Aug 18, 2023 639.73 652.93 637.68 649.96 945,376 +10.90(+1.71%)
Aug 17, 2023 650.36 650.39 637.60 639.05 803,195 -2.08(-0.32%)
Aug 16, 2023 650.21 653.59 640.98 641.14 670,573 -5.22(-0.81%)
Aug 15, 2023 652.50 653.47 645.41 646.36 641,589 -14.73(-2.23%)
Aug 14, 2023 647.60 661.27 643.39 661.08 965,303 +4.73(+0.72%)
Aug 11, 2023 661.33 664.51 655.85 656.35 812,701 -15.90(-2.37%)
Aug 10, 2023 682.55 689.62 670.58 672.25 921,360 +5.28(+0.79%)
Aug 09, 2023 674.17 678.38 665.14 666.97 690,748 -6.82(-1.01%)
Aug 08, 2023 669.77 675.11 664.96 673.80 752,591 -13.93(-2.03%)
Aug 07, 2023 684.78 687.74 678.80 687.73 668,996 +15.25(+2.27%)
Aug 04, 2023 679.73 683.49 669.71 672.48 899,280 -2.95(-0.44%)
Aug 03, 2023 668.27 677.25 667.21 675.42 928,151 -2.03(-0.30%)
Aug 02, 2023 689.89 690.23 676.49 677.46 1,034,378 -25.44(-3.62%)
Aug 01, 2023 705.62 706.66 699.75 702.90 560,575 -6.06(-0.85%)
Jul 31, 2023 713.78 715.19 704.78 708.95 797,511 -1.94(-0.27%)
Jul 28, 2023 707.00 713.99 702.30 710.89 960,066 +10.14(+1.45%)
Jul 27, 2023 707.50 712.92 696.25 700.75 1,504,051 +23.57(+3.48%)
Jul 26, 2023 672.85 682.99 670.39 677.18 759,539 -2.97(-0.44%)
Jul 25, 2023 677.79 688.08 677.78 680.15 1,072,605 +2.79(+0.41%)
Jul 24, 2023 677.87 681.58 673.76 677.36 1,157,515 -8.79(-1.28%)
Jul 21, 2023 688.07 690.60 682.10 686.14 2,629,777 +17.05(+2.55%)
Jul 20, 2023 689.75 690.55 666.33 669.09 2,948,598 -39.24(-5.54%)
Jul 19, 2023 731.51 735.10 705.71 708.33 2,430,503 -40.82(-5.45%)
Jul 18, 2023 741.01 752.09 734.72 749.15 1,233,786 +2.51(+0.34%)
Jul 17, 2023 736.75 749.04 727.83 746.64 1,375,753 +0.47(+0.06%)
Jul 14, 2023 752.73 763.95 744.14 746.17 1,863,299 +3.25(+0.44%)
Jul 13, 2023 733.46 743.68 732.50 742.93 1,221,652 +25.61(+3.57%)
Jul 12, 2023 721.93 722.90 714.71 717.32 1,325,305 +19.65(+2.82%)
Jul 11, 2023 701.54 702.39 688.45 697.66 629,841 -4.78(-0.68%)
Jul 10, 2023 696.39 705.41 696.11 702.44 950,285 +12.95(+1.88%)
Jul 07, 2023 690.64 698.40 686.44 689.49 1,366,228 -2.54(-0.37%)
Jul 06, 2023 694.43 696.35 686.02 692.03 1,231,708 -16.19(-2.29%)
Jul 05, 2023 713.69 715.09 707.00 708.22 965,879 -18.02(-2.48%)
Jul 03, 2023 726.35 729.50 718.59 726.24 618,867 +9.03(+1.26%)
Jun 30, 2023 715.01 719.87 708.21 717.21 973,818 +1.39(+0.19%)
Jun 29, 2023 720.05 721.79 714.08 715.82 775,906 -0.83(-0.12%)
Jun 28, 2023 711.94 722.40 709.86 716.65 875,251 -0.88(-0.12%)
Jun 27, 2023 699.54 719.09 697.19 717.53 1,126,551 +24.58(+3.55%)
Jun 26, 2023 695.76 706.69 692.94 692.95 721,537 +2.33(+0.34%)
Jun 23, 2023 690.84 694.33 688.68 690.63 926,560 -19.32(-2.72%)
Jun 22, 2023 694.67 710.28 693.06 709.94 707,229 +10.00(+1.43%)
Jun 21, 2023 711.14 712.06 697.52 699.94 850,738 -12.97(-1.82%)
Jun 20, 2023 713.12 717.20 703.18 712.91 807,820 -1.45(-0.20%)
Jun 16, 2023 723.79 725.53 712.51 714.37 1,351,452 -16.63(-2.28%)
Jun 15, 2023 715.74 736.69 731.00 829,104 +82.83(+12.78%)
May 08, 2023 644.97 648.18 642.45 648.17 524,329 +4.62(+0.72%)
May 05, 2023 630.05 647.41 627.30 643.55 809,966 +15.11(+2.40%)
May 04, 2023 625.55 632.69 623.29 628.44 620,356 +0.31(+0.05%)
May 03, 2023 627.34 637.94 624.16 628.13 588,885 +0.68(+0.11%)
May 02, 2023 626.28 630.88 621.99 627.45 745,626 -1.14(-0.18%)
May 01, 2023 628.39 632.56 627.43 628.59 474,442 +0.18(+0.03%)
Apr 28, 2023 622.49 628.89 618.21 628.41 834,131 +7.52(+1.21%)
Apr 27, 2023 613.51 622.93 604.64 620.89 1,141,991 +19.87(+3.31%)
Apr 26, 2023 605.58 606.97 598.13 601.02 858,634 +3.30(+0.55%)
Apr 25, 2023 618.16 618.16 597.73 597.73 1,423,512 -21.33(-3.45%)
Apr 24, 2023 632.33 632.80 618.61 619.06 1,450,537 -7.00(-1.12%)
Apr 21, 2023 627.08 628.69 619.47 626.05 995,311 +0.89(+0.14%)
Apr 20, 2023 617.07 631.39 617.07 625.17 1,715,450 +9.84(+1.60%)
Apr 19, 2023 616.47 619.62 608.70 615.33 2,295,987 -19.47(-3.07%)
Apr 18, 2023 636.14 639.67 628.31 634.80 921,805 +4.23(+0.67%)
Apr 17, 2023 630.27 633.58 623.89 630.56 1,557,010 -26.80(-4.08%)
Apr 14, 2023 656.58 663.72 650.62 657.36 657,810 +0.78(+0.12%)
Apr 13, 2023 653.54 661.98 651.10 656.58 1,133,618 +10.61(+1.64%)
Apr 12, 2023 660.14 663.09 645.02 645.98 908,939 -5.04(-0.77%)
Apr 11, 2023 660.63 663.81 650.23 651.02 797,871 -1.85(-0.28%)
Apr 10, 2023 641.31 653.21 636.93 652.86 697,687 +4.46(+0.69%)
Apr 06, 2023 649.57 656.38 646.63 648.40 688,733 -6.69(-1.02%)
Apr 05, 2023 654.86 655.96 648.59 655.09 861,814 -5.16(-0.78%)
Apr 04, 2023 666.91 672.56 657.23 660.25 889,688 -4.80(-0.72%)
Apr 03, 2023 665.85 666.78 658.54 665.05 665,814 -6.63(-0.99%)
Mar 31, 2023 666.13 674.12 664.69 671.68 691,740 +3.98(+0.60%)
Mar 30, 2023 666.24 671.60 664.58 667.70 904,276 +17.33(+2.66%)
Mar 29, 2023 640.95 656.35 639.86 650.38 1,116,312 +19.15(+3.03%)
Mar 28, 2023 635.56 636.07 623.99 631.23 803,925 -4.28(-0.67%)
Mar 27, 2023 646.68 648.76 634.52 635.51 811,166 -3.43(-0.54%)
Mar 24, 2023 647.35 650.21 631.26 638.94 854,254 -16.41(-2.50%)
Mar 23, 2023 649.01 665.00 646.25 655.35 1,186,740 +23.47(+3.71%)
Mar 22, 2023 634.47 652.57 631.06 631.88 968,066 -1.74(-0.27%)
Mar 21, 2023 643.07 647.13 626.77 633.61 860,057 -4.14(-0.65%)
Mar 20, 2023 637.73 639.73 630.62 637.76 947,550 +12.47(+1.99%)
Mar 17, 2023 625.30 629.93 618.50 625.28 1,124,164 +3.09(+0.50%)
Mar 16, 2023 592.78 622.65 591.04 622.20 1,077,917 +23.55(+3.93%)
Mar 15, 2023 592.75 601.01 588.70 598.64 1,059,973 -13.43(-2.19%)
Mar 14, 2023 609.30 612.22 603.17 612.07 855,831 +15.31(+2.57%)
Mar 13, 2023 585.25 604.84 582.07 596.76 980,103 +3.52(+0.59%)
Mar 10, 2023 605.95 609.16 591.48 593.24 1,057,628 -3.48(-0.58%)
Mar 09, 2023 608.88 615.61 596.54 596.72 996,271 -14.47(-2.37%)
Mar 08, 2023 603.68 612.32 600.95 611.18 1,095,325 +10.15(+1.69%)
Mar 07, 2023 611.13 613.49 597.27 601.03 1,046,625 -11.70(-1.91%)
Mar 06, 2023 619.00 624.71 611.63 612.73 1,431,198 -16.19(-2.57%)
Mar 03, 2023 617.05 629.21 613.52 628.92 1,038,075 +13.03(+2.12%)
Mar 02, 2023 598.28 616.80 595.23 615.89 806,524 +9.10(+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.