New Zealand markets open in 6 hours 40 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
653.26+4.69 (+0.72%)
At close: 04:00PM EST
666.60 +13.34 (+2.04%)
Pre-market: 09:20AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022661.63679.38644.66653.26653.261,375,100
25 Jan 2022652.64668.16643.82648.57648.572,095,300
24 Jan 2022666.05688.64648.63687.42687.422,834,500
21 Jan 2022707.29721.20694.71694.73694.731,687,900
20 Jan 2022724.89729.98706.21706.46706.461,536,500
19 Jan 2022736.94738.88698.71698.82698.821,593,200
18 Jan 2022741.03741.07714.24715.23715.231,178,500
14 Jan 2022735.60746.60728.17744.53744.531,312,600
13 Jan 2022772.41777.92728.64730.08730.081,628,700
12 Jan 2022739.31749.45735.00742.17742.17959,700
11 Jan 2022706.99731.44700.71729.16729.162,120,700
10 Jan 2022716.52727.66702.30727.17727.171,973,400
07 Jan 2022758.39763.36743.60756.10756.101,363,300
06 Jan 2022739.53763.76729.81763.12763.122,041,200
05 Jan 2022765.91766.54745.04745.67745.671,193,200
04 Jan 2022793.63793.63763.29779.19779.19874,100
03 Jan 2022795.74799.36784.96797.49797.49720,600
31 Dec 2021801.51805.28795.88796.14796.14236,400
30 Dec 2021803.69808.29799.92800.22800.22411,900
29 Dec 2021798.11805.24794.40801.98801.98404,900
28 Dec 2021817.30817.30803.09804.77804.77548,500
27 Dec 2021794.40813.59794.36811.43811.43527,500
23 Dec 2021794.64805.72794.08801.41801.41496,600
22 Dec 2021777.80792.12775.00792.12792.12534,800
21 Dec 2021775.73784.45765.02783.04783.04838,100
20 Dec 2021747.60756.72744.45752.88752.88647,100
17 Dec 2021751.16758.00743.96749.87749.871,656,700
16 Dec 2021799.00799.84753.62755.00755.001,006,900
15 Dec 2021764.57792.60760.66792.22792.22910,700
14 Dec 2021754.42760.31743.25754.39754.39842,400
13 Dec 2021780.57781.84764.34764.47764.47615,100
10 Dec 2021777.28783.65772.48781.84781.84590,800
09 Dec 2021786.16790.01772.36772.61772.61709,100
08 Dec 2021803.21805.00796.19803.92803.92551,500
07 Dec 2021788.00809.40783.72806.01806.01983,200
06 Dec 2021758.88761.40741.40756.39756.391,222,900
03 Dec 2021785.97790.74759.84771.52771.521,114,800
02 Dec 2021784.44796.45778.32789.38789.38957,100
01 Dec 2021812.56832.68802.44804.00804.001,201,200
30 Nov 2021807.07821.35787.15791.51791.511,144,500
29 Nov 2021795.01815.73789.99815.01815.011,410,700
26 Nov 2021786.96795.92776.01782.02782.02786,300
24 Nov 2021782.00803.48777.44802.39802.391,246,700
23 Nov 2021811.66819.36793.12807.48807.481,193,000
22 Nov 2021855.00859.66824.72825.75825.75880,800
19 Nov 2021866.85867.55854.47857.17857.17778,200
18 Nov 2021877.42881.12870.56879.12879.12865,800
17 Nov 2021859.20868.00857.60859.46859.46549,400
16 Nov 2021851.52862.61847.24860.55860.55690,900
15 Nov 2021855.00861.60852.99856.72856.72638,000
12 Nov 2021840.00855.00835.10851.63851.63531,200
11 Nov 2021833.27839.04829.20833.39833.39416,000
10 Nov 2021829.61835.44815.11817.85817.85737,700
09 Nov 2021852.01855.46842.00850.05850.05676,500
08 Nov 2021855.51856.95848.00849.93849.93728,100
05 Nov 2021852.23854.64841.64847.00847.00733,000
04 Nov 2021831.64853.15829.60850.49850.491,058,200
03 Nov 2021818.40831.58810.48830.02830.02566,900
02 Nov 2021812.32817.69811.29812.02812.02503,800
02 Nov 20212.094 Dividend
01 Nov 2021806.91808.00796.48807.45805.36573,600
29 Oct 2021807.23814.46804.75812.88810.77583,400
28 Oct 2021814.12821.92810.72813.19811.08687,500
27 Oct 2021798.06818.95797.20801.00798.92949,800
26 Oct 2021796.40797.99784.19791.23789.18741,400
25 Oct 2021799.69803.19787.01788.44786.40786,000
22 Oct 2021798.19808.80796.27800.97798.891,294,600
21 Oct 2021764.53787.56763.87787.56785.521,083,100
20 Oct 2021782.24785.14758.24767.70765.711,894,900
19 Oct 2021788.18801.62786.30800.96798.88956,600
18 Oct 2021774.09788.33772.99788.22786.181,014,600
15 Oct 2021780.96789.64775.84789.40787.35876,200
14 Oct 2021769.60778.64765.68778.29776.271,370,500
13 Oct 2021743.15749.46740.00744.42742.491,170,000
12 Oct 2021734.00734.00722.40725.05723.17868,400
11 Oct 2021722.78735.83721.36721.89720.02702,500
08 Oct 2021749.36749.74729.33730.27728.381,039,200
07 Oct 2021745.41753.67742.23746.82744.881,267,500
06 Oct 2021725.38734.70719.01732.50730.60973,000
05 Oct 2021725.04742.63722.62732.87730.971,201,500
04 Oct 2021728.90730.16709.03712.94711.091,663,500
01 Oct 2021745.00745.00728.37741.81739.891,180,400
30 Sep 2021754.25762.32742.29745.11743.181,078,800
29 Sep 2021785.00786.23749.12750.42748.472,216,000
28 Sep 2021794.84799.34773.07780.17778.152,390,100
27 Sep 2021843.28847.88833.05835.31833.141,063,900
24 Sep 2021867.36873.36865.12868.82866.57510,400
23 Sep 2021877.39888.72877.26879.78877.50744,500
22 Sep 2021851.83871.65849.46864.74862.50669,400
21 Sep 2021860.00862.37844.49854.73852.51905,700
20 Sep 2021838.88845.49829.70840.74838.561,122,600
17 Sep 2021875.10875.31852.41859.85857.621,670,500
16 Sep 2021877.14889.78875.44887.31885.01811,400
15 Sep 2021886.99890.01879.44889.33887.02799,700
14 Sep 2021883.82895.93879.68888.07885.77978,300
13 Sep 2021869.22872.21861.04871.24868.98636,000
10 Sep 2021870.94875.36857.40858.87856.641,137,400
09 Sep 2021855.48862.76852.10853.50851.29641,900
08 Sep 2021857.61859.90849.92857.99855.76714,900
07 Sep 2021865.29868.88857.76861.77859.54780,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...