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

1,662.85
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 29th, 4:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ASML Holding N.V. - New York Registry Shares (ASML)

DateOpenHighLowCloseVolumeAdjusted Close
10/28/20261,656.741,673.061,647.811,662.851,074,0301,662.85
10/27/20261,617.741,643.671,598.661,635.571,364,0541,635.57
10/26/20261,588.021,612.001,582.881,590.901,946,3831,588.80
10/23/20261,550.481,581.641,550.001,571.80999,1451,569.73
10/22/20261,622.941,628.291,555.941,560.542,032,4941,558.48
10/21/20261,680.531,687.811,661.621,676.691,246,4001,674.48
10/20/20261,633.661,654.211,613.541,630.84993,5191,628.69
10/19/20261,678.751,681.781,646.021,647.121,266,5001,644.95
10/16/20261,659.011,686.321,639.431,641.521,891,0231,639.36
10/15/20261,616.141,661.141,594.031,657.441,986,6411,655.26
10/14/20261,676.801,734.501,648.801,650.002,872,7371,647.83
10/13/20261,707.001,725.271,682.021,717.761,588,2411,715.50
10/12/20261,784.361,784.811,750.021,750.241,105,8501,747.93
10/09/20261,819.141,825.571,778.001,780.341,204,8661,777.99
10/08/20261,791.801,842.531,763.231,769.791,940,6761,767.46
10/07/20261,788.921,811.711,785.741,804.961,248,7621,802.58
10/06/20261,869.991,869.991,819.091,834.101,626,6491,831.68
10/05/20261,852.531,869.671,841.801,859.861,387,4461,857.41
10/02/20261,849.741,873.501,842.451,867.311,345,0281,864.85
10/01/20261,799.101,822.201,791.251,808.491,406,1711,806.11
9/30/20261,828.601,830.001,808.961,811.671,228,8541,809.28
9/29/20261,811.511,841.771,800.401,834.391,655,6511,831.97
9/28/20261,748.821,784.561,735.501,771.411,374,1101,769.08
9/25/20261,741.251,759.251,728.111,743.94802,2501,741.64
9/24/20261,708.841,736.841,700.881,722.501,263,6091,720.23
9/23/20261,731.201,746.601,704.301,744.611,255,0481,742.31
9/22/20261,696.001,749.701,694.291,747.901,175,2001,745.60
9/21/20261,693.071,722.331,677.091,711.321,315,4731,709.07
9/18/20261,630.001,681.611,628.271,679.922,527,1951,677.71
9/17/20261,637.071,638.701,614.021,629.671,395,5911,627.52
9/16/20261,629.851,629.851,584.541,602.221,336,8111,600.11
9/15/20261,615.611,616.551,575.781,591.481,578,2211,589.38
9/14/20261,594.211,610.411,572.841,575.151,973,2251,573.07
9/11/20261,726.871,727.311,696.211,698.30881,9441,696.06
9/10/20261,688.511,716.631,681.581,687.431,086,9821,685.21
9/09/20261,727.721,750.891,722.921,729.521,064,8101,727.24
9/08/20261,774.351,790.001,743.091,764.851,353,4191,762.52
9/04/20261,678.741,721.661,675.931,714.881,289,6221,712.62
9/03/20261,642.391,656.311,619.341,646.191,438,7311,644.02
9/02/20261,672.211,688.661,650.201,682.30873,5641,680.08
9/01/20261,680.741,684.001,651.211,665.141,005,3051,662.95
8/31/20261,708.681,716.901,679.331,696.011,212,3561,693.78
8/28/20261,734.751,740.001,692.881,696.161,259,3651,693.93
8/27/20261,746.531,751.781,719.111,735.011,027,8271,732.72
8/26/20261,746.331,761.711,732.351,745.64877,6311,743.34
8/25/20261,759.151,769.991,735.871,744.16809,1201,741.86
8/24/20261,761.561,761.981,727.571,740.131,203,6511,737.84
8/21/20261,763.511,771.001,741.001,763.76973,1461,761.44
8/20/20261,743.761,775.821,741.021,750.31825,0701,748.00
8/19/20261,797.721,804.281,748.851,751.731,463,2811,749.42
8/18/20261,809.001,820.411,775.701,802.981,508,6531,800.60
8/17/20261,871.681,896.351,860.121,883.121,285,0851,880.64
8/14/20261,839.191,853.311,820.411,844.08928,9881,841.65
8/13/20261,819.061,873.691,813.301,847.901,236,7531,845.47
8/12/20261,832.631,845.001,807.381,810.071,387,9701,807.68
8/11/20261,793.931,819.591,778.321,799.381,480,3431,797.01
8/10/20261,793.011,794.471,732.811,733.481,106,8521,731.20
8/07/20261,759.711,761.311,720.111,740.991,064,9371,738.70
8/06/20261,695.391,735.001,672.111,704.371,073,2111,702.12
8/05/20261,700.421,729.061,671.751,678.221,223,6911,676.01
8/04/20261,700.041,717.561,686.011,711.891,526,2791,709.63
8/03/20261,609.691,655.201,582.001,642.521,436,7951,640.36
7/31/20261,683.381,692.151,624.711,629.001,601,4461,626.85
7/30/20261,645.071,676.781,626.441,651.442,173,2961,649.26
7/29/20261,569.391,621.461,530.641,550.692,543,9981,548.65