Asml Holdings NY Reg ADR (NQ: ASML )

459.31 +27.63 (+6.40%)
Streaming Delayed Price Updated: 1:17 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 423.60 435.51 421.02 431.68 1,452,134 +16.33(+3.93%)
Sep 30, 2022 414.00 428.05 413.95 415.35 1,084,927 -12.43(-2.91%)
Sep 29, 2022 425.61 428.71 419.23 427.78 1,141,498 -13.45(-3.05%)
Sep 28, 2022 426.14 443.42 423.17 441.23 956,972 +7.94(+1.83%)
Sep 27, 2022 438.85 442.51 426.50 433.29 876,134 +2.48(+0.58%)
Sep 26, 2022 434.09 440.77 429.12 430.81 1,163,713 -5.33(-1.22%)
Sep 23, 2022 433.60 436.94 427.35 436.14 1,362,330 -4.90(-1.11%)
Sep 22, 2022 450.70 452.19 439.10 441.04 952,869 -13.88(-3.05%)
Sep 21, 2022 461.55 476.17 454.86 454.92 782,896 -7.04(-1.52%)
Sep 20, 2022 458.95 466.53 457.36 461.96 906,786 -9.15(-1.94%)
Sep 19, 2022 459.65 472.99 459.65 471.11 646,481 +3.86(+0.83%)
Sep 16, 2022 462.03 472.19 459.91 467.25 914,232 +1.60(+0.34%)
Sep 15, 2022 472.54 478.36 462.90 465.65 853,348 -12.45(-2.60%)
Sep 14, 2022 476.97 481.53 471.10 478.10 663,727 +7.00(+1.49%)
Sep 13, 2022 484.00 488.42 468.61 471.10 1,188,166 -33.83(-6.70%)
Sep 12, 2022 506.77 511.00 499.66 504.93 1,041,089 +3.93(+0.78%)
Sep 09, 2022 495.52 503.18 495.30 501.00 1,013,170 +18.25(+3.78%)
Sep 08, 2022 465.45 483.39 464.17 482.75 943,281 +6.07(+1.27%)
Sep 07, 2022 468.89 480.97 465.60 476.68 745,455 +6.76(+1.44%)
Sep 06, 2022 469.36 477.89 462.30 469.92 996,713 +2.73(+0.58%)
Sep 02, 2022 479.86 486.90 466.01 467.19 1,145,446 -2.73(-0.58%)
Sep 01, 2022 477.92 479.02 460.89 469.92 1,665,323 -20.02(-4.09%)
Aug 31, 2022 500.85 501.58 486.70 489.94 935,154 -3.08(-0.62%)
Aug 30, 2022 506.55 507.65 487.45 493.02 1,006,401 -6.86(-1.37%)
Aug 29, 2022 506.32 511.35 499.40 499.88 754,132 -10.06(-1.97%)
Aug 26, 2022 539.55 539.73 508.77 509.94 1,229,747 -29.80(-5.52%)
Aug 25, 2022 522.36 540.22 521.76 539.74 758,372 +14.30(+2.72%)
Aug 24, 2022 522.86 530.58 521.72 525.44 484,819 -0.31(-0.06%)
Aug 23, 2022 520.00 529.35 519.46 525.75 592,763 +5.68(+1.09%)
Aug 22, 2022 529.29 530.85 518.61 520.07 795,575 -25.19(-4.62%)
Aug 19, 2022 557.19 558.85 544.43 545.26 794,634 -16.04(-2.86%)
Aug 18, 2022 557.28 565.93 555.30 561.30 580,628 +4.02(+0.72%)
Aug 17, 2022 559.10 565.99 551.90 557.28 666,689 -9.40(-1.66%)
Aug 16, 2022 566.40 572.34 559.01 566.68 696,980 -8.26(-1.44%)
Aug 15, 2022 569.11 577.62 567.89 574.94 783,118 -1.02(-0.18%)
Aug 12, 2022 562.62 577.99 562.12 575.96 811,553 +13.55(+2.41%)
Aug 11, 2022 565.74 574.36 561.12 562.41 833,177 -3.64(-0.64%)
Aug 10, 2022 558.72 566.09 550.47 566.05 1,077,497 +25.15(+4.65%)
Aug 09, 2022 551.10 552.30 533.74 540.90 1,138,526 -31.85(-5.56%)
Aug 08, 2022 578.00 582.56 564.99 572.75 700,657 -4.57(-0.79%)
Aug 05, 2022 571.63 579.58 565.98 577.32 769,302 -11.14(-1.89%)
Aug 04, 2022 583.17 592.75 581.10 588.46 679,863 +4.60(+0.79%)
Aug 03, 2022 570.00 587.67 569.25 583.86 825,752 +18.26(+3.23%)
Aug 02, 2022 562.08 572.85 558.75 565.60 876,122 -12.55(-2.17%)
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.