Skip to main content

Asml Holdings NY Reg ADR (NQ: ASML )

692.20 +8.44 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 688.17 695.58 683.04 692.20 857,622 +8.44(+1.23%)
Nov 30, 2023 683.11 684.33 676.38 683.76 753,651 -3.85(-0.56%)
Nov 29, 2023 686.51 693.11 684.66 687.61 795,174 +11.62(+1.72%)
Nov 28, 2023 680.00 682.85 672.64 675.99 644,387 -12.39(-1.80%)
Nov 27, 2023 687.66 690.31 685.05 688.38 545,474 -2.80(-0.41%)
Nov 24, 2023 690.07 692.03 687.90 691.18 352,126 +6.38(+0.93%)
Nov 22, 2023 689.47 694.05 683.91 684.80 523,138 +0.38(+0.06%)
Nov 21, 2023 693.87 694.58 679.92 684.42 705,100 -9.89(-1.42%)
Nov 20, 2023 685.32 696.97 685.32 694.31 674,724 +8.22(+1.20%)
Nov 17, 2023 681.06 687.59 679.20 686.09 627,688 +5.22(+0.77%)
Nov 16, 2023 676.71 684.58 675.00 680.87 853,726 +2.87(+0.42%)
Nov 15, 2023 680.28 682.20 675.01 678.00 918,478 +2.59(+0.38%)
Nov 14, 2023 674.65 678.49 669.50 675.41 1,166,525 +20.81(+3.18%)
Nov 13, 2023 654.14 657.75 648.27 654.60 640,826 -6.68(-1.01%)
Nov 10, 2023 644.46 663.22 640.79 661.28 1,247,007 +27.02(+4.26%)
Nov 09, 2023 646.39 649.38 633.85 634.26 1,221,198 -5.03(-0.79%)
Nov 08, 2023 639.55 642.66 637.15 639.29 726,694 +2.98(+0.47%)
Nov 07, 2023 633.82 641.39 633.53 636.31 529,005 -1.13(-0.18%)
Nov 06, 2023 636.88 638.80 631.17 637.44 651,082 -4.97(-0.77%)
Nov 03, 2023 643.10 647.00 638.90 642.41 907,023 +11.02(+1.75%)
Nov 02, 2023 636.97 637.49 627.09 631.39 1,527,177 +23.12(+3.80%)
Nov 01, 2023 599.67 608.80 596.78 608.27 1,012,430 +10.99(+1.84%)
Oct 31, 2023 598.12 600.59 592.04 597.28 1,022,934 +9.90(+1.69%)
Oct 30, 2023 591.26 592.93 580.99 587.38 751,218 -1.12(-0.19%)
Oct 27, 2023 593.35 594.45 585.83 588.49 821,582 +1.80(+0.31%)
Oct 26, 2023 591.59 597.47 584.07 586.70 1,113,192 +4.85(+0.83%)
Oct 25, 2023 595.92 596.66 580.08 581.85 1,325,751 -17.37(-2.90%)
Oct 24, 2023 589.11 601.22 588.12 599.22 1,337,172 +12.93(+2.20%)
Oct 23, 2023 576.13 591.99 572.39 586.29 906,877 +7.67(+1.33%)
Oct 20, 2023 587.45 590.78 576.82 578.62 1,037,774 -7.61(-1.30%)
Oct 19, 2023 598.91 603.00 583.37 586.23 1,479,118 +4.47(+0.77%)
Oct 18, 2023 580.29 590.28 572.39 581.76 2,407,367 -25.32(-4.17%)
Oct 17, 2023 589.38 608.79 585.44 607.08 1,538,950 +4.82(+0.80%)
Oct 16, 2023 599.50 604.50 596.47 602.26 1,176,517 +4.04(+0.68%)
Oct 13, 2023 609.78 610.64 595.81 598.22 1,101,407 -16.97(-2.76%)
Oct 12, 2023 608.08 622.60 608.08 615.18 1,622,034 +10.54(+1.74%)
Oct 11, 2023 599.81 604.64 596.47 604.64 984,030 +4.03(+0.67%)
Oct 10, 2023 598.65 605.25 596.82 600.61 1,089,523 +10.75(+1.82%)
Oct 09, 2023 586.15 590.20 580.92 589.86 740,152 -5.97(-1.00%)
Oct 06, 2023 582.30 598.96 576.12 595.83 1,044,905 +15.63(+2.69%)
Oct 05, 2023 582.21 585.10 573.93 580.20 867,418 -9.15(-1.55%)
Oct 04, 2023 582.68 590.33 578.97 589.35 1,328,941 +20.21(+3.55%)
Oct 03, 2023 573.48 578.20 566.12 569.14 1,111,825 -11.55(-1.99%)
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.