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

ASML Holding N.V. - New York Registry Shares (NQ:ASML)

658.19 -16.39 (-2.43%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 685.13 687.44 672.05 674.58 1,393,011 -16.05(-2.32%)
Mar 27, 2025 698.49 702.48 689.00 690.63 1,285,141 -15.13(-2.14%)
Mar 26, 2025 715.90 719.99 702.24 705.76 1,268,170 -20.98(-2.89%)
Mar 25, 2025 732.06 735.00 725.42 726.74 1,244,214 -1.10(-0.15%)
Mar 24, 2025 728.03 731.95 726.34 727.84 1,104,042 +11.62(+1.62%)
Mar 21, 2025 711.79 721.36 711.21 716.22 1,967,219 -17.84(-2.43%)
Mar 20, 2025 725.01 735.39 724.23 734.06 1,282,145 -0.85(-0.12%)
Mar 19, 2025 729.11 746.75 725.06 734.91 1,080,111 +3.80(+0.52%)
Mar 18, 2025 729.90 734.19 719.99 731.11 1,007,026 +0.78(+0.11%)
Mar 17, 2025 718.05 734.54 717.21 730.33 1,423,179 +16.33(+2.29%)
Mar 14, 2025 707.68 720.03 705.36 714.00 1,367,526 +19.41(+2.79%)
Mar 13, 2025 697.84 705.30 688.26 694.59 1,399,406 -8.78(-1.25%)
Mar 12, 2025 704.14 708.30 696.74 703.37 1,305,459 +13.16(+1.91%)
Mar 11, 2025 698.82 702.00 681.25 690.21 1,616,466 +7.10(+1.04%)
Mar 10, 2025 697.98 699.00 676.00 683.11 2,318,964 -49.11(-6.71%)
Mar 07, 2025 726.16 734.00 715.50 732.22 1,426,615 +17.38(+2.43%)
Mar 06, 2025 718.85 731.17 711.00 714.84 1,426,757 -24.91(-3.37%)
Mar 05, 2025 731.62 740.55 719.30 739.75 1,752,001 +31.53(+4.45%)
Mar 04, 2025 698.27 721.30 692.69 708.22 2,042,572 +8.36(+1.19%)
Mar 03, 2025 722.04 732.35 692.48 699.86 2,281,715 -9.22(-1.30%)
Feb 28, 2025 706.82 713.50 697.51 709.08 1,773,421 +11.38(+1.63%)
Feb 27, 2025 743.42 744.80 696.91 697.70 2,339,807 -49.23(-6.59%)
Feb 26, 2025 743.82 753.77 738.91 746.93 1,400,196 +16.74(+2.29%)
Feb 25, 2025 732.19 738.98 726.21 730.19 1,689,932 -5.77(-0.78%)
Feb 24, 2025 746.13 750.88 734.70 735.96 1,470,343 -1.25(-0.17%)
Feb 21, 2025 744.15 745.71 733.20 737.21 1,472,318 -5.88(-0.79%)
Feb 20, 2025 751.35 755.50 740.42 743.09 1,184,849 -1.71(-0.23%)
Feb 19, 2025 743.96 752.87 741.69 744.80 1,457,033 +0.58(+0.08%)
Feb 18, 2025 757.44 758.93 738.60 744.22 1,714,198 -7.33(-0.98%)
Feb 14, 2025 778.22 778.36 748.68 751.55 2,047,268 -25.44(-3.27%)
Feb 13, 2025 754.77 776.99 752.75 776.99 1,673,303 +20.82(+2.75%)
Feb 12, 2025 738.35 756.79 733.56 756.17 1,076,874 +3.19(+0.42%)
Feb 11, 2025 744.67 753.49 743.88 752.98 1,095,313 +8.90(+1.20%)
Feb 10, 2025 736.72 745.56 735.88 744.08 985,762 +16.38(+2.25%)
Feb 07, 2025 739.05 742.32 723.75 727.70 1,312,397 -11.43(-1.55%)
Feb 06, 2025 737.69 742.41 735.01 739.13 1,119,516 -3.46(-0.47%)
Feb 05, 2025 729.24 743.21 722.40 742.59 1,249,696 +11.18(+1.53%)
Feb 04, 2025 736.90 742.69 729.27 731.41 1,494,886 +0.36(+0.05%)
Feb 03, 2025 719.13 735.45 717.91 731.05 1,644,267 -8.25(-1.12%)
Jan 31, 2025 748.09 754.60 737.77 739.31 2,131,978 +2.32(+0.31%)
Jan 30, 2025 740.10 745.59 730.58 736.99 2,725,396 +24.34(+3.42%)
Jan 29, 2025 727.16 728.46 704.61 712.65 4,967,523 +29.30(+4.29%)
Jan 28, 2025 678.80 693.45 666.60 683.35 2,819,261 -6.80(-0.99%)
Jan 27, 2025 672.79 690.60 671.94 690.15 4,941,480 -42.10(-5.75%)
Jan 24, 2025 749.36 750.00 729.30 732.25 1,576,658 -13.99(-1.87%)
Jan 23, 2025 740.01 747.75 736.00 746.24 1,747,951 -20.47(-2.67%)
Jan 22, 2025 777.75 784.82 765.89 766.71 1,697,401 +3.71(+0.49%)
Jan 21, 2025 763.00 767.73 755.49 763.00 1,330,122 +6.67(+0.88%)
Jan 17, 2025 767.91 769.20 751.50 756.33 1,933,560 +6.05(+0.81%)
Jan 16, 2025 758.80 771.56 748.46 750.28 2,405,077 +23.98(+3.30%)
Jan 15, 2025 739.46 744.47 725.19 726.30 1,862,300 -9.99(-1.36%)
Jan 14, 2025 737.54 739.52 728.06 736.29 1,022,090 +8.88(+1.22%)
Jan 13, 2025 721.20 729.00 717.59 727.41 1,320,033 -11.60(-1.57%)
Jan 10, 2025 751.00 751.30 735.40 739.01 1,515,812 -4.97(-0.67%)
Jan 08, 2025 753.00 753.33 737.00 743.98 1,185,356 -13.60(-1.80%)
Jan 07, 2025 775.00 778.39 753.49 757.58 1,488,497 -10.93(-1.42%)
Jan 06, 2025 751.06 781.09 749.65 768.51 2,758,312 +54.15(+7.58%)
Jan 03, 2025 703.16 717.57 702.58 714.36 1,064,109 +13.94(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.