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

1,438.99
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 7:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20261,414.341,446.651,395.001,438.991,414,1921,438.99
4/29/20261,386.701,399.701,374.921,394.081,255,1221,394.08
4/28/20261,389.731,398.631,364.811,384.561,924,5581,384.56
4/27/20261,457.841,458.301,415.691,432.441,325,4191,432.44
4/24/20261,459.531,472.651,441.691,457.701,751,8511,454.52
4/23/20261,438.941,450.001,396.231,417.281,798,4121,414.19
4/22/20261,477.001,477.001,378.301,443.662,619,3721,440.51
4/21/20261,476.091,480.171,446.251,458.971,273,3811,455.79
4/20/20261,461.491,479.301,452.001,476.501,090,9801,473.28
4/17/20261,463.761,472.481,445.691,459.801,876,4961,456.62
4/16/20261,453.001,453.921,406.501,410.832,624,1471,407.76
4/15/20261,473.531,486.171,415.251,481.774,250,0561,478.54
4/14/20261,526.391,531.241,496.981,518.301,766,1291,514.99
4/13/20261,465.161,500.801,461.031,500.201,708,3961,496.93
4/10/20261,482.351,502.501,473.711,478.281,519,6001,475.06
4/09/20261,412.111,453.551,412.111,448.641,579,2651,445.48
4/08/20261,421.001,429.291,384.221,421.052,431,7961,417.95
4/07/20261,290.441,309.001,272.201,306.451,347,9321,303.60
4/06/20261,315.101,320.001,280.361,304.011,300,6831,301.17
4/02/20261,305.541,356.201,298.181,317.231,883,6971,314.36
4/01/20261,345.641,385.721,344.561,359.761,744,7061,356.80
3/31/20261,284.321,322.411,276.011,320.831,730,6511,317.95
3/30/20261,318.771,322.921,248.111,253.962,143,0631,251.23
3/27/20261,318.431,333.781,298.521,302.471,759,6961,299.63
3/26/20261,356.811,359.421,326.851,329.501,718,6641,326.60
3/25/20261,394.091,405.831,366.691,393.891,609,3281,390.85
3/24/20261,349.121,413.281,348.681,399.421,798,3651,396.37
3/23/20261,359.731,400.391,348.111,369.621,983,3581,366.64
3/20/20261,357.261,370.001,291.101,317.252,645,1631,314.38
3/19/20261,315.241,372.461,310.371,366.391,617,7811,363.41
3/18/20261,373.361,381.291,354.021,355.171,390,4151,352.22
3/17/20261,385.051,391.061,369.311,389.161,135,9011,386.13
3/16/20261,379.521,390.161,368.201,375.561,310,1661,372.56
3/13/20261,367.541,386.791,342.501,345.691,179,0371,342.76
3/12/20261,372.541,372.541,333.571,351.581,779,9301,348.63
3/11/20261,383.961,404.781,372.001,386.681,170,2271,383.66
3/10/20261,374.591,407.541,369.911,383.401,650,2021,380.39
3/09/20261,284.791,359.001,276.111,357.421,808,4841,354.46
3/06/20261,293.861,338.001,286.671,292.801,900,0741,289.98
3/05/20261,381.121,407.381,339.451,368.361,804,5931,365.38
3/04/20261,391.131,405.551,372.711,399.371,485,5361,396.32
3/03/20261,357.581,373.501,329.031,360.942,008,7161,357.97
3/02/20261,417.751,442.691,411.211,423.541,491,7401,420.44
2/27/20261,430.341,461.721,424.501,450.561,358,2721,447.40
2/26/20261,512.821,514.331,426.591,463.802,174,8861,460.61
2/25/20261,522.401,547.221,516.481,526.511,305,2761,523.18
2/24/20261,500.021,507.351,473.931,497.801,944,8631,494.54
2/23/20261,471.401,493.011,462.001,485.991,283,4051,482.75
2/20/20261,449.421,487.011,448.321,469.591,102,4671,466.39
2/19/20261,439.041,459.791,427.581,458.931,134,0381,455.75
2/18/20261,436.471,476.501,427.381,468.721,333,2711,465.52
2/17/20261,392.571,428.501,382.751,419.781,096,5081,416.69
2/13/20261,414.851,436.661,401.001,406.611,249,3271,403.54
2/12/20261,435.231,439.251,392.201,406.871,515,6171,403.80
2/11/20261,440.401,451.491,409.341,435.631,138,2771,432.50
2/10/20261,439.271,439.891,410.801,413.621,199,7241,410.54
2/09/20261,415.841,437.091,408.601,429.491,124,3051,424.50
2/06/20261,372.371,415.971,368.521,413.011,970,9911,408.07
2/05/20261,329.121,368.861,319.531,350.161,782,9301,345.44
2/04/20261,395.761,406.091,316.061,339.132,475,6111,334.45
2/03/20261,436.041,445.811,371.911,395.882,202,7441,391.00
2/02/20261,397.241,453.161,395.401,441.391,765,6031,436.35