Canada markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,027.90-24.81 (-2.36%)
At close: 04:00PM EDT
1,029.70 +1.80 (+0.18%)
After hours: 07:59PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241,021.461,031.001,016.601,027.901,027.90985,500
Jun 13, 20241,053.731,061.001,038.741,052.711,052.711,106,300
Jun 12, 20241,059.151,077.221,055.631,068.861,068.86978,400
Jun 11, 20241,027.491,038.911,019.691,036.011,036.01789,500
Jun 10, 20241,016.141,046.121,013.921,041.711,041.711,039,500
Jun 07, 20241,040.251,043.741,026.521,028.421,028.42936,200
Jun 06, 20241,048.001,054.441,032.991,052.611,052.611,370,700
Jun 05, 20241,019.351,041.561,008.901,041.341,041.342,586,500
Jun 04, 2024962.24963.71943.00950.81950.81765,400
Jun 03, 2024969.34972.26948.39965.48965.48752,800
May 31, 2024971.81980.00932.93960.35960.351,040,400
May 30, 2024957.00969.15952.80966.12966.12847,000
May 29, 2024961.55965.50955.94957.88957.88902,000
May 28, 2024972.80992.88965.25991.85991.851,184,000
May 24, 2024938.26958.57933.73956.22956.22684,900
May 23, 2024967.58969.49927.41934.25934.251,357,200
May 22, 2024931.21933.50913.49922.33922.33668,600
May 21, 2024920.94933.58915.34925.27925.27746,400
May 20, 2024925.78946.72925.78939.44939.44669,300
May 17, 2024920.80930.97916.21924.97924.97703,700
May 16, 2024936.50938.81918.94919.54919.54811,100
May 15, 2024918.65937.42910.65937.42937.42883,000
May 14, 2024912.90916.38905.88915.03915.03592,000
May 13, 2024927.68929.00914.26917.24917.24745,700
May 10, 2024925.00939.00925.00930.29930.29814,100
May 09, 2024914.70918.17907.38913.54913.54756,000
May 08, 2024904.44916.73903.32911.47911.47555,700
May 07, 2024924.83926.38907.64908.22908.22655,000
May 06, 2024909.20918.36905.03916.92916.92642,000
May 03, 2024894.59904.96888.67901.63901.631,038,000
May 02, 2024875.00878.00862.35870.28870.28876,800
May 01, 2024871.11880.59849.14852.84852.841,458,200
Apr 30, 2024896.10907.18871.22872.47872.471,093,000
Apr 29, 2024911.85913.25901.08909.77909.77650,800
Apr 26, 2024912.27926.39911.55918.97918.97865,100
Apr 26, 20241.873 Dividend
Apr 25, 2024875.00911.06871.00902.51900.641,114,200
Apr 24, 2024913.05915.00881.97892.32890.47860,600
Apr 23, 2024879.30908.06875.00901.57899.70991,300
Apr 22, 2024870.00880.00862.46872.05870.241,143,900
Apr 19, 2024887.44896.21855.59859.54857.762,485,700
Apr 18, 2024901.12903.60886.40889.03887.181,653,700
Apr 17, 2024942.81942.83895.84907.61905.733,774,100
Apr 16, 2024958.30978.61957.20976.92974.891,506,500
Apr 15, 2024985.42988.72951.10954.82952.841,077,500
Apr 12, 2024969.82972.15956.50961.84959.841,030,300
Apr 11, 2024981.55992.19963.33992.18990.12964,700
Apr 10, 2024962.81983.48962.81974.61972.59722,800
Apr 09, 2024993.741,000.20969.36989.83987.78719,600
Apr 08, 2024989.85996.20980.13982.71980.67929,000
Apr 05, 2024976.50986.60966.92979.55977.52878,100
Apr 04, 2024991.99996.80953.39953.41951.431,269,700
Apr 03, 2024965.88986.47962.10980.27978.24892,100
Apr 02, 2024968.13973.84957.12966.71964.70964,000
Apr 01, 2024979.761,022.66979.76992.95990.891,108,500
Mar 28, 2024969.55971.87961.65970.47968.46685,700
Mar 27, 2024978.78979.20964.07974.01971.99572,100
Mar 26, 2024986.74989.39970.83971.30969.28706,000
Mar 25, 2024979.13992.28976.46978.93976.90860,900
Mar 22, 2024973.71991.08972.57979.96977.93692,500
Mar 21, 20241,005.011,005.66988.08990.79988.731,112,400
Mar 20, 2024956.07974.30946.89970.92968.91838,600
Mar 19, 2024938.54956.59928.00951.91949.93817,600
Mar 18, 2024949.36958.21939.75941.34939.39821,400
Mar 15, 2024954.78954.78931.79940.21938.261,725,900
Mar 14, 2024968.59971.47950.56959.78957.79876,600
Mar 13, 2024983.16983.16959.06968.78966.77851,100
Mar 12, 2024966.80984.99950.48984.29982.251,165,200
Mar 11, 2024979.50981.03957.50962.67960.671,432,100
Mar 08, 20241,038.881,040.21993.23994.33992.271,636,700
Mar 07, 20241,015.671,056.341,014.821,047.391,045.221,580,300
Mar 06, 2024986.941,009.63981.471,003.931,001.851,304,500
Mar 05, 2024989.71992.04958.69968.84966.831,259,500
Mar 04, 2024992.601,007.68987.75998.04995.971,433,000
Mar 01, 2024951.58991.45950.27990.94988.881,697,800
Feb 29, 2024939.50952.45938.42951.68949.70777,600
Feb 28, 2024939.04943.50935.10939.50937.55519,700
Feb 27, 2024953.00957.76940.36941.37939.42807,500
Feb 26, 2024941.51951.72936.20947.59945.62671,300
Feb 23, 2024952.28954.56932.79933.25931.31879,000
Feb 22, 2024946.92959.46941.20951.85949.871,780,800
Feb 21, 2024897.45908.67892.63908.21906.33870,700
Feb 20, 2024918.60919.98898.51909.57907.681,044,100
Feb 16, 2024932.73948.52925.73928.94927.011,160,400
Feb 15, 2024929.08934.75919.34929.84927.91884,300
Feb 14, 2024914.78925.75913.40924.44922.521,206,400
Feb 13, 2024890.85915.89889.01903.32901.451,297,200
Feb 12, 2024939.66946.48927.35929.21927.281,033,600
Feb 09, 2024936.69954.32931.71949.60947.631,588,800
Feb 08, 2024917.59927.73910.91922.94921.021,150,800
Feb 07, 2024905.29927.79905.06922.23920.321,492,200
Feb 06, 2024898.80905.76890.85904.89903.011,409,500
Feb 05, 2024885.60901.92881.10898.54896.68950,100
Feb 05, 20241.556 Dividend
Feb 02, 2024879.24893.05879.09890.66887.26896,400
Feb 01, 2024882.32893.78876.66890.54887.141,040,200
Jan 31, 2024861.22884.00859.46869.82866.501,251,200
Jan 30, 2024874.05877.73862.61868.03864.72895,600
Jan 29, 2024867.58883.42865.20882.62879.251,034,500
Jan 26, 2024863.55873.20853.21867.75864.441,614,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...