Asml Holdings NY Reg ADR (NQ: ASML )

672.55 -11.28 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 682.98 683.00 667.22 672.55 2,394,904 -11.28(-1.65%)
Oct 30, 2024 693.55 695.62 682.62 683.83 3,082,595 -31.31(-4.38%)
Oct 29, 2024 707.74 715.94 703.69 715.14 1,444,556 +6.49(+0.92%)
Oct 28, 2024 708.39 711.50 703.99 708.65 1,182,079 -3.05(-0.43%)
Oct 25, 2024 715.99 723.25 711.23 711.70 1,380,125 +0.89(+0.13%)
Oct 24, 2024 719.99 720.00 706.45 710.81 1,854,116 +2.19(+0.31%)
Oct 23, 2024 714.05 716.31 700.10 708.62 1,678,745 -12.29(-1.70%)
Oct 22, 2024 723.00 724.11 717.63 720.91 2,065,624 +6.81(+0.95%)
Oct 21, 2024 724.00 724.85 708.79 714.10 2,183,712 -9.16(-1.27%)
Oct 18, 2024 717.67 726.46 713.18 723.26 4,537,863 +22.66(+3.23%)
Oct 17, 2024 692.64 703.88 677.12 700.60 7,207,143 +17.08(+2.50%)
Oct 16, 2024 710.97 717.48 677.27 683.52 10,330,377 -46.91(-6.42%)
Oct 15, 2024 867.22 873.65 717.50 730.43 9,372,305 -141.84(-16.26%)
Oct 14, 2024 852.52 873.25 852.16 872.27 1,768,497 +31.58(+3.76%)
Oct 11, 2024 829.92 845.00 828.41 840.69 966,821 +6.72(+0.81%)
Oct 10, 2024 825.00 835.63 821.50 833.97 875,884 -11.93(-1.41%)
Oct 09, 2024 829.83 846.12 826.37 845.90 1,004,759 +21.64(+2.63%)
Oct 08, 2024 822.50 830.83 820.07 824.26 1,265,782 +7.01(+0.86%)
Oct 07, 2024 811.72 823.00 811.01 817.25 898,043 -15.75(-1.89%)
Oct 04, 2024 836.05 839.34 825.96 833.00 862,245 +0.59(+0.07%)
Oct 03, 2024 825.91 837.51 823.79 832.41 651,750 +0.22(+0.03%)
Oct 02, 2024 820.80 839.27 816.50 832.19 898,267 +9.84(+1.20%)
Oct 01, 2024 839.68 841.27 811.89 822.35 1,243,861 -10.90(-1.31%)
Sep 30, 2024 836.55 842.16 819.70 833.25 994,952 -8.29(-0.99%)
Sep 27, 2024 852.45 854.15 838.20 841.54 1,038,367 -10.90(-1.28%)
Sep 26, 2024 860.33 862.00 839.70 852.44 1,566,002 +34.26(+4.19%)
Sep 25, 2024 816.35 827.21 814.00 818.18 871,398 +4.18(+0.51%)
Sep 24, 2024 809.55 816.50 801.00 814.00 881,022 +10.50(+1.31%)
Sep 23, 2024 807.61 807.61 798.00 803.50 965,145 +8.22(+1.03%)
Sep 20, 2024 809.56 810.19 789.65 795.28 2,748,628 -32.88(-3.97%)
Sep 19, 2024 832.67 839.65 822.22 828.16 1,643,793 +40.32(+5.12%)
Sep 18, 2024 800.09 810.91 786.37 787.84 1,248,671 -17.85(-2.22%)
Sep 17, 2024 808.70 811.77 796.54 805.69 734,466 +2.65(+0.33%)
Sep 16, 2024 808.96 809.23 792.14 803.04 1,149,902 -13.32(-1.63%)
Sep 13, 2024 804.12 818.62 803.87 816.36 1,069,219 +16.19(+2.02%)
Sep 12, 2024 801.39 808.69 793.72 800.17 1,318,741 +0.03(+0.00%)
Sep 11, 2024 770.03 801.60 758.73 800.14 2,558,579 +48.76(+6.49%)
Sep 10, 2024 749.91 752.00 734.25 751.38 1,523,806 +1.56(+0.21%)
Sep 09, 2024 764.08 764.28 738.15 749.82 2,545,589 -2.97(-0.39%)
Sep 06, 2024 792.80 792.93 750.87 752.79 3,301,467 -42.81(-5.38%)
Sep 05, 2024 795.69 808.05 790.50 795.60 1,671,639 -15.88(-1.96%)
Sep 04, 2024 805.00 822.72 799.23 811.48 2,350,456 -33.91(-4.01%)
Sep 03, 2024 892.60 892.73 841.65 845.39 1,870,590 -58.48(-6.47%)
Aug 30, 2024 900.05 906.93 888.94 903.87 991,247 +16.16(+1.82%)
Aug 29, 2024 906.06 914.53 882.99 887.71 1,173,579 -0.42(-0.05%)
Aug 28, 2024 890.70 897.46 880.42 888.13 725,880 -1.75(-0.20%)
Aug 27, 2024 880.00 895.76 874.48 889.88 661,342 +6.57(+0.74%)
Aug 26, 2024 903.54 904.64 882.45 883.31 1,251,206 -23.95(-2.64%)
Aug 23, 2024 912.91 922.12 903.13 907.26 1,396,045 -0.45(-0.05%)
Aug 22, 2024 943.00 943.99 904.59 907.71 1,092,447 -35.90(-3.80%)
Aug 21, 2024 933.72 945.05 931.67 943.61 646,104 +17.43(+1.88%)
Aug 20, 2024 935.98 936.38 917.35 926.18 921,036 -6.97(-0.75%)
Aug 19, 2024 917.14 933.71 909.45 933.15 1,024,189 +14.49(+1.58%)
Aug 16, 2024 916.16 922.46 913.03 918.66 804,221 -9.59(-1.03%)
Aug 15, 2024 900.39 930.81 896.30 928.25 1,456,464 +48.67(+5.53%)
Aug 14, 2024 887.59 890.39 870.46 879.58 887,158 +10.09(+1.16%)
Aug 13, 2024 860.80 872.67 856.32 869.49 1,526,299 +16.63(+1.95%)
Aug 12, 2024 861.75 866.97 852.82 852.86 1,150,957 -7.69(-0.89%)
Aug 09, 2024 855.23 865.30 848.54 860.55 950,465 -16.10(-1.84%)
Aug 08, 2024 860.97 878.63 849.26 876.65 1,447,191 +40.30(+4.82%)
Aug 07, 2024 877.00 878.39 834.63 836.35 1,520,476 -6.66(-0.79%)
Aug 06, 2024 840.36 860.01 835.53 843.01 1,994,976 +22.66(+2.76%)
Aug 05, 2024 775.00 838.88 767.41 820.35 2,814,607 +11.00(+1.36%)
Aug 02, 2024 824.20 828.59 795.89 809.35 3,624,180 -74.36(-8.41%)
Aug 01, 2024 923.04 927.76 871.81 883.71 1,806,775 -52.99(-5.66%)
Jul 31, 2024 925.52 942.24 917.04 936.70 2,406,168 +76.46(+8.89%)
Jul 30, 2024 892.50 893.93 856.00 860.24 1,681,534 -10.31(-1.18%)
Jul 29, 2024 886.99 898.00 869.02 870.55 1,229,036 -16.20(-1.83%)
Jul 26, 2024 892.27 893.91 880.60 886.75 1,684,737 +25.71(+2.99%)
Jul 25, 2024 871.38 884.73 848.61 861.03 2,079,306 -10.10(-1.16%)
Jul 24, 2024 916.46 917.96 869.15 871.14 1,914,715 -59.95(-6.44%)
Jul 23, 2024 933.65 938.67 927.46 931.09 1,057,784 -8.43(-0.90%)
Jul 22, 2024 926.47 940.83 920.30 939.52 1,930,203 +45.80(+5.13%)
Jul 19, 2024 913.54 918.63 890.01 893.71 2,137,584 -28.73(-3.11%)
Jul 18, 2024 951.74 955.44 909.32 922.44 2,245,245 -7.89(-0.85%)
Jul 17, 2024 976.77 978.18 926.98 930.33 5,195,756 -135.88(-12.74%)
Jul 16, 2024 1073 1075 1059 1066 1,197,990 +4.55(+0.43%)
Jul 15, 2024 1095 1097 1058 1062 1,367,688 -21.59(-1.99%)
Jul 12, 2024 1071 1099 1064 1083 1,055,710 +22.71(+2.14%)
Jul 11, 2024 1108 1108 1060 1061 1,153,975 -36.38(-3.32%)
Jul 10, 2024 1067 1099 1063 1097 926,669 +38.91(+3.68%)
Jul 09, 2024 1078 1080 1057 1058 927,328 -17.39(-1.62%)
Jul 08, 2024 1081 1086 1074 1075 883,653 +2.91(+0.27%)
Jul 05, 2024 1078 1081 1067 1072 772,519 +3.06(+0.29%)
Jul 03, 2024 1056 1072 1053 1069 781,267 +23.48(+2.24%)
Jul 02, 2024 1025 1046 1024 1046 749,897 +14.37(+1.39%)
Jul 01, 2024 1034 1036 1014 1032 792,375 +10.74(+1.05%)
Jun 28, 2024 1026 1047 1014 1021 840,322 -5.27(-0.51%)
Jun 27, 2024 1028 1040 1023 1026 789,905 +11.39(+1.12%)
Jun 26, 2024 1012 1022 1002 1015 886,177 -6.73(-0.66%)
Jun 25, 2024 1003 1022 1001 1021 801,838 +21.29(+2.13%)
Jun 24, 2024 1031 1033 1000 1000 1,028,237 -34.52(-3.34%)
Jun 21, 2024 1036 1037 1021 1035 1,629,753 -14.12(-1.35%)
Jun 20, 2024 1056 1061 1043 1049 1,152,347 -10.62(-1.00%)
Jun 18, 2024 1040 1067 1040 1059 1,027,229 +8.90(+0.85%)
Jun 17, 2024 1042 1052 1031 1051 845,588 +24.52(+2.39%)
Jun 14, 2024 1020 1029 1015 1026 1,049,155 -24.76(-2.36%)
Jun 13, 2024 1052 1059 1037 1051 1,108,326 -16.12(-1.51%)
Jun 12, 2024 1057 1075 1054 1067 979,591 +32.79(+3.17%)
Jun 11, 2024 1026 1037 1018 1034 790,910 -5.69(-0.55%)
Jun 10, 2024 1014 1044 1012 1040 1,041,518 +13.26(+1.29%)
Jun 07, 2024 1038 1042 1025 1027 937,892 -24.14(-2.30%)
Jun 06, 2024 1046 1052 1031 1051 1,372,349 +11.25(+1.08%)
Jun 05, 2024 1017 1040 1007 1039 2,590,523 +90.36(+9.52%)
Jun 04, 2024 960.46 961.93 941.26 949.05 810,907 -14.64(-1.52%)
Jun 03, 2024 967.55 970.46 946.64 963.69 754,297 +5.12(+0.53%)
May 31, 2024 970.01 978.19 931.20 958.57 1,042,306 -5.76(-0.60%)
May 30, 2024 955.23 967.36 951.04 964.33 848,446 +8.23(+0.86%)
May 29, 2024 959.77 963.71 954.17 956.11 903,160 -33.91(-3.42%)
May 28, 2024 971.00 991.04 963.47 990.02 1,185,926 +35.56(+3.73%)
May 24, 2024 936.52 956.80 932.00 954.45 686,342 +21.93(+2.35%)
May 23, 2024 965.79 967.70 925.70 932.52 1,359,598 +11.90(+1.29%)
May 22, 2024 929.49 931.77 911.80 920.62 669,583 -2.93(-0.32%)
May 21, 2024 919.24 931.85 913.64 923.56 747,773 -14.14(-1.51%)
May 20, 2024 924.07 944.97 924.07 937.70 670,224 +14.44(+1.56%)
May 17, 2024 919.10 929.25 914.52 923.26 705,096 +5.42(+0.59%)
May 16, 2024 934.77 937.08 917.24 917.84 812,639 -17.85(-1.91%)
May 15, 2024 916.95 935.69 908.97 935.69 884,340 +22.35(+2.45%)
May 14, 2024 911.21 914.68 904.21 913.34 594,106 -2.21(-0.24%)
May 13, 2024 925.96 927.28 912.57 915.54 747,122 -13.02(-1.40%)
May 10, 2024 923.29 937.26 923.29 928.57 815,587 +16.72(+1.83%)
May 09, 2024 913.01 916.47 905.70 911.85 757,162 +2.07(+0.23%)
May 08, 2024 902.77 915.04 901.65 909.78 556,765 +3.24(+0.36%)
May 07, 2024 923.12 924.67 905.96 906.54 655,869 -8.68(-0.95%)
May 06, 2024 907.52 916.66 903.36 915.22 642,668 +15.26(+1.70%)
May 03, 2024 892.94 903.28 887.03 899.96 1,040,099 +31.29(+3.60%)
May 02, 2024 873.38 876.38 860.75 868.67 878,443 +17.41(+2.04%)
May 01, 2024 869.50 878.96 847.57 851.26 1,460,469 -19.59(-2.25%)
Apr 30, 2024 894.44 905.50 869.61 870.86 1,094,949 -37.23(-4.10%)
Apr 29, 2024 910.16 911.56 899.41 908.09 651,750 -9.18(-1.00%)
Apr 26, 2024 910.58 924.68 909.86 917.27 866,682 +18.30(+2.04%)
Apr 25, 2024 871.57 907.49 867.59 898.97 1,119,280 +10.15(+1.14%)
Apr 24, 2024 909.47 911.41 878.51 888.82 863,679 -9.21(-1.03%)
Apr 23, 2024 875.85 904.50 871.57 898.03 995,164 +29.40(+3.39%)
Apr 22, 2024 866.59 876.55 859.08 868.63 1,148,064 +12.46(+1.46%)
Apr 19, 2024 883.96 892.69 852.23 856.17 2,521,646 -29.37(-3.32%)
Apr 18, 2024 897.59 900.06 882.92 885.54 1,660,036 -18.51(-2.05%)
Apr 17, 2024 939.11 939.13 892.33 904.05 3,790,479 -69.04(-7.09%)
Apr 16, 2024 954.54 974.77 953.45 973.09 1,522,912 +22.01(+2.31%)
Apr 15, 2024 981.56 984.84 947.37 951.08 1,080,412 -6.99(-0.73%)
Apr 12, 2024 966.02 968.34 952.75 958.07 1,035,059 -30.22(-3.06%)
Apr 11, 2024 977.70 988.30 959.55 988.29 968,291 +17.50(+1.80%)
Apr 10, 2024 959.03 979.62 959.03 970.79 725,675 -15.16(-1.54%)
Apr 09, 2024 989.84 996.28 965.56 985.95 721,342 +7.09(+0.72%)
Apr 08, 2024 985.97 992.29 976.29 978.86 932,098 +3.15(+0.32%)
Apr 05, 2024 972.67 982.73 963.12 975.71 881,820 +26.04(+2.74%)
Apr 04, 2024 988.10 992.89 949.65 949.67 1,274,502 -26.75(-2.74%)
Apr 03, 2024 962.09 982.60 958.32 976.43 894,812 +13.51(+1.40%)
Apr 02, 2024 964.33 970.02 953.36 962.92 967,867 -26.14(-2.64%)
Apr 01, 2024 975.92 1019 975.92 989.06 1,109,670 +22.39(+2.32%)
Mar 28, 2024 965.75 968.06 957.88 966.66 688,557 -3.53(-0.36%)
Mar 27, 2024 974.94 975.36 960.29 970.19 574,527 +2.70(+0.28%)
Mar 26, 2024 982.87 985.51 967.02 967.49 708,642 -7.60(-0.78%)
Mar 25, 2024 975.29 988.39 972.63 975.09 864,145 -1.03(-0.11%)
Mar 22, 2024 969.89 987.19 968.76 976.12 695,541 -10.79(-1.09%)
Mar 21, 2024 1001 1002 984.21 986.90 1,116,395 +19.79(+2.05%)
Mar 20, 2024 952.32 970.48 943.18 967.11 839,815 +18.94(+2.00%)
Mar 19, 2024 934.86 952.84 924.36 948.18 820,693 +10.53(+1.12%)
Mar 18, 2024 945.64 954.45 936.07 937.65 824,496 +1.12(+0.12%)
Mar 15, 2024 951.04 951.04 928.14 936.52 1,734,197 -19.49(-2.04%)
Mar 14, 2024 964.79 967.66 946.83 956.02 879,903 -8.96(-0.93%)
Mar 13, 2024 979.30 979.30 955.29 964.98 853,572 -15.45(-1.58%)
Mar 12, 2024 963.01 981.13 946.75 980.43 1,169,179 +21.54(+2.25%)
Mar 11, 2024 975.66 977.18 953.75 958.89 1,436,975 -31.54(-3.18%)
Mar 08, 2024 1035 1036 989.34 990.43 1,644,977 -52.85(-5.07%)
Mar 07, 2024 1012 1052 1011 1043 1,585,709 +43.29(+4.33%)
Mar 06, 2024 983.07 1006 977.62 999.99 1,306,473 +34.95(+3.62%)
Mar 05, 2024 985.83 988.15 954.93 965.04 1,275,311 -29.09(-2.93%)
Mar 04, 2024 988.71 1004 983.88 994.13 1,437,895 +7.07(+0.72%)
Mar 01, 2024 947.85 987.56 946.54 987.05 1,704,905 +39.11(+4.13%)
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%)
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.