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 (%)
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%)
Mar 01, 2023 612.83 614.86 603.84 606.79 803,884 -2.74(-0.45%)
Feb 28, 2023 604.33 616.96 602.05 609.54 1,399,564 -14.16(-2.27%)
Feb 27, 2023 623.03 630.89 617.95 623.70 815,285 +13.52(+2.22%)
Feb 24, 2023 611.21 616.38 604.59 610.18 1,009,288 -19.45(-3.09%)
Feb 23, 2023 633.61 634.35 618.37 629.63 1,107,245 +13.70(+2.22%)
Feb 22, 2023 624.17 626.97 612.20 615.93 1,030,705 -5.50(-0.88%)
Feb 21, 2023 629.55 635.40 621.18 621.43 1,035,967 -21.86(-3.40%)
Feb 17, 2023 642.12 649.27 638.80 643.28 1,165,275 -4.29(-0.66%)
Feb 16, 2023 649.96 659.34 646.76 647.58 956,632 -20.26(-3.03%)
Feb 15, 2023 653.04 668.49 652.23 667.83 692,660 -0.66(-0.10%)
Feb 14, 2023 652.93 671.95 648.49 668.49 1,026,107 +8.62(+1.31%)
Feb 13, 2023 650.39 664.09 648.60 659.87 603,220 +12.23(+1.89%)
Feb 10, 2023 644.43 648.45 640.03 647.64 741,660 -7.68(-1.17%)
Feb 09, 2023 664.19 673.23 653.24 655.32 694,295 +1.32(+0.20%)
Feb 08, 2023 662.56 665.94 652.59 654.00 774,134 -15.72(-2.35%)
Feb 07, 2023 650.50 674.62 650.50 669.72 1,252,293 +16.53(+2.53%)
Feb 06, 2023 657.09 660.46 650.74 653.19 793,637 -15.95(-2.38%)
Feb 03, 2023 667.98 682.68 667.47 669.13 1,031,742 -16.67(-2.43%)
Feb 02, 2023 686.15 687.81 674.38 685.80 1,337,892 +17.74(+2.66%)
Feb 01, 2023 649.36 674.52 645.77 668.06 1,292,639 +17.42(+2.68%)
Jan 31, 2023 641.17 650.66 637.31 650.64 813,930 +10.37(+1.62%)
Jan 30, 2023 639.97 648.09 637.63 640.28 1,228,341 -16.82(-2.56%)
Jan 27, 2023 656.91 667.66 656.39 657.09 1,269,243 -16.25(-2.41%)
Jan 26, 2023 671.38 674.37 657.52 673.35 1,616,763 +2.33(+0.35%)
Jan 25, 2023 646.83 672.48 644.91 671.01 1,592,766 +11.34(+1.72%)
Jan 24, 2023 656.43 662.66 649.74 659.67 1,080,987 -5.93(-0.89%)
Jan 23, 2023 647.90 665.85 646.72 665.60 1,847,871 +26.76(+4.19%)
Jan 20, 2023 628.25 640.56 624.42 638.84 1,052,670 +18.31(+2.95%)
Jan 19, 2023 644.51 645.56 617.35 620.53 1,556,897 -21.70(-3.38%)
Jan 18, 2023 663.13 665.68 641.49 642.23 1,169,431 -5.81(-0.90%)
Jan 17, 2023 641.05 652.75 641.05 648.04 916,431 -1.48(-0.23%)
Jan 13, 2023 639.31 650.55 638.72 649.51 659,854 +7.02(+1.09%)
Jan 12, 2023 641.39 646.16 625.05 642.49 1,342,632 +7.76(+1.22%)
Jan 11, 2023 625.75 635.19 623.53 634.73 818,758 +11.12(+1.78%)
Jan 10, 2023 613.02 624.00 612.02 623.62 886,240 +11.87(+1.94%)
Jan 09, 2023 604.52 622.63 603.35 611.74 1,369,134 +25.03(+4.27%)
Jan 06, 2023 566.45 589.45 558.53 586.72 1,042,057 +30.12(+5.41%)
Jan 05, 2023 556.66 564.70 553.87 556.60 722,019 -5.43(-0.97%)
Jan 04, 2023 561.99 566.63 552.40 562.02 1,103,910 +20.93(+3.87%)
Jan 03, 2023 552.62 555.45 537.35 541.09 685,728 +3.06(+0.57%)
Dec 30, 2022 532.52 538.05 528.49 538.03 714,223 -4.93(-0.91%)
Dec 29, 2022 532.85 546.80 531.82 542.96 854,030 +19.52(+3.73%)
Dec 28, 2022 528.42 533.44 520.85 523.44 619,166 -5.45(-1.03%)
Dec 27, 2022 537.63 538.07 528.23 528.89 814,930 -13.97(-2.57%)
Dec 23, 2022 538.43 543.55 534.16 542.86 612,435 -4.51(-0.82%)
Dec 22, 2022 562.24 562.24 538.36 547.37 1,378,530 -24.81(-4.34%)
Dec 21, 2022 560.28 574.95 558.55 572.18 809,451 +17.71(+3.19%)
Dec 20, 2022 553.57 560.18 552.49 554.47 858,200 -5.37(-0.96%)
Dec 19, 2022 565.19 566.97 553.99 559.84 920,721 -5.62(-0.99%)
Dec 16, 2022 568.35 576.71 557.01 565.46 2,133,165 -11.84(-2.05%)
Dec 15, 2022 593.70 595.47 575.25 577.29 1,443,688 -29.07(-4.79%)
Dec 14, 2022 612.90 617.09 600.52 606.36 1,185,043 -12.22(-1.98%)
Dec 13, 2022 633.06 633.43 608.04 618.58 1,354,557 +18.00(+3.00%)
Dec 12, 2022 587.66 600.50 586.61 600.58 831,942 +12.10(+2.06%)
Dec 09, 2022 593.69 601.74 587.20 588.48 884,293 -9.05(-1.51%)
Dec 08, 2022 582.75 600.06 578.59 597.53 1,034,464 +5.46(+0.92%)
Dec 07, 2022 583.07 594.68 581.58 592.07 887,427 +8.17(+1.40%)
Dec 06, 2022 594.19 595.12 577.77 583.90 851,964 -7.62(-1.29%)
Dec 05, 2022 595.76 597.79 584.23 591.52 887,237 -4.84(-0.81%)
Dec 02, 2022 591.04 598.08 587.79 596.37 731,028 -5.47(-0.91%)
Dec 01, 2022 602.27 607.05 592.08 601.83 1,265,212 +3.09(+0.52%)
Nov 30, 2022 576.27 599.02 568.04 598.74 1,593,763 +28.85(+5.06%)
Nov 29, 2022 575.08 577.94 567.87 569.89 571,046 -4.45(-0.77%)
Nov 28, 2022 584.62 588.90 571.47 574.34 1,072,717 -8.37(-1.44%)
Nov 25, 2022 587.72 588.68 582.71 582.71 415,296 -11.83(-1.99%)
Nov 23, 2022 586.00 600.59 586.00 594.53 888,680 +7.52(+1.28%)
Nov 22, 2022 572.75 587.33 565.37 587.01 1,098,511 +15.67(+2.74%)
Nov 21, 2022 572.23 574.78 566.23 571.34 862,647 -12.67(-2.17%)
Nov 18, 2022 590.37 590.67 575.78 584.01 1,133,055 +4.07(+0.70%)
Nov 17, 2022 560.18 581.34 560.17 579.94 933,357 +12.14(+2.14%)
Nov 16, 2022 574.52 574.94 564.95 567.80 1,440,587 -20.45(-3.48%)
Nov 15, 2022 597.39 598.93 577.49 588.25 1,693,864 +19.35(+3.40%)
Nov 14, 2022 565.91 581.19 565.02 568.90 1,833,676 +1.36(+0.24%)
Nov 11, 2022 552.13 569.69 549.87 567.55 2,013,870 +15.41(+2.79%)
Nov 10, 2022 523.30 553.15 512.33 552.14 3,572,185 +70.23(+14.57%)
Nov 09, 2022 486.88 496.44 481.37 481.91 1,322,580 -13.91(-2.81%)
Nov 08, 2022 490.56 498.18 483.48 495.82 2,351,959 +19.89(+4.18%)
Nov 07, 2022 467.50 477.95 462.37 475.93 1,451,349 +14.18(+3.07%)
Nov 04, 2022 455.22 462.37 447.32 461.75 1,612,651 +28.62(+6.61%)
Nov 03, 2022 434.00 439.87 430.38 433.13 1,642,030 -4.99(-1.14%)
Nov 02, 2022 461.41 438.06 438.12 1,927,708 -28.52(-6.11%)
Nov 01, 2022 474.49 474.78 464.17 466.64 774,559 +2.91(+0.63%)
Oct 31, 2022 470.23 472.04 462.98 463.74 1,083,440 -16.45(-3.43%)
Oct 28, 2022 461.22 480.86 460.27 480.19 1,462,984 +14.50(+3.11%)
Oct 27, 2022 473.24 480.60 465.28 465.69 1,095,352 -9.50(-2.00%)
Oct 26, 2022 467.20 487.08 465.53 475.19 1,915,262 -1.88(-0.39%)
Oct 25, 2022 469.69 486.64 469.56 477.07 2,084,879 +12.80(+2.76%)
Oct 24, 2022 461.78 467.34 451.15 464.27 2,433,971 +10.54(+2.32%)
Oct 21, 2022 432.38 454.37 429.65 453.73 2,808,248 +24.50(+5.71%)
Oct 20, 2022 423.32 440.67 420.90 429.23 2,129,943 +13.01(+3.12%)
Oct 19, 2022 408.24 423.91 402.85 416.23 2,479,624 +24.57(+6.27%)
Oct 18, 2022 399.89 401.65 385.96 391.65 1,348,377 +6.65(+1.73%)
Oct 17, 2022 387.21 392.25 381.68 385.01 1,442,593 +12.85(+3.45%)
Oct 14, 2022 396.95 398.16 371.64 372.16 1,760,644 -25.79(-6.48%)
Oct 13, 2022 358.20 403.17 356.47 397.95 2,834,104 +6.94(+1.77%)
Oct 12, 2022 396.39 397.49 390.20 391.01 1,301,089 -1.21(-0.31%)
Oct 11, 2022 404.95 405.06 386.77 392.21 2,082,146 -21.92(-5.29%)
Oct 10, 2022 425.93 426.09 408.71 414.13 1,409,422 -12.14(-2.85%)
Oct 07, 2022 438.29 440.47 424.78 426.28 1,438,895 -27.37(-6.03%)
Oct 06, 2022 456.74 465.46 453.01 453.64 943,070 -7.02(-1.52%)
Oct 05, 2022 448.54 466.03 444.72 460.66 1,215,747 +4.10(+0.90%)
Oct 04, 2022 452.73 459.17 447.40 456.56 1,990,983 +32.81(+7.74%)
Oct 03, 2022 415.81 427.50 413.28 423.74 1,479,329 +16.03(+3.93%)
Sep 30, 2022 406.39 420.18 406.34 407.71 1,105,245 -12.20(-2.91%)
Sep 29, 2022 417.79 420.83 411.52 419.92 1,162,876 -13.20(-3.05%)
Sep 28, 2022 418.31 435.27 415.39 433.12 974,894 +7.79(+1.83%)
Sep 27, 2022 430.78 434.38 418.66 425.32 892,542 +2.43(+0.58%)
Sep 26, 2022 426.11 432.67 421.23 422.89 1,185,507 -5.23(-1.22%)
Sep 23, 2022 425.63 428.91 419.49 428.12 1,387,844 -4.81(-1.11%)
Sep 22, 2022 442.41 443.88 431.03 432.93 970,714 -13.62(-3.05%)
Sep 21, 2022 453.06 467.42 446.50 446.56 797,558 -6.91(-1.52%)
Sep 20, 2022 450.51 457.95 448.95 453.47 923,768 -8.98(-1.94%)
Sep 19, 2022 451.20 464.30 451.20 462.45 658,588 +3.79(+0.83%)
Sep 16, 2022 453.54 463.51 451.45 458.66 931,353 +1.57(+0.34%)
Sep 15, 2022 463.85 469.57 454.39 457.09 869,329 -12.22(-2.60%)
Sep 14, 2022 468.20 472.68 462.44 469.31 676,157 +6.87(+1.49%)
Sep 13, 2022 475.10 479.44 460.00 462.44 1,210,418 -33.21(-6.70%)
Sep 12, 2022 497.45 501.61 490.47 495.65 1,060,586 +3.86(+0.78%)
Sep 09, 2022 486.41 493.93 486.19 491.79 1,032,144 +17.92(+3.78%)
Sep 08, 2022 456.89 474.50 455.64 473.88 960,947 +5.96(+1.27%)
Sep 07, 2022 460.27 472.13 457.04 467.92 759,416 +6.64(+1.44%)
Sep 06, 2022 460.73 469.11 453.80 461.28 1,015,379 +2.68(+0.58%)
Sep 02, 2022 471.04 477.95 457.44 458.60 1,166,898 -2.68(-0.58%)
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.