Canada markets closed

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
918.97+18.36 (+2.04%)
At close: 04:00PM EDT
916.00 -2.97 (-0.32%)
After hours: 07:58PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024912.27926.39911.55918.97918.97863,300
Apr 26, 20241.899 Dividend
Apr 25, 2024875.00911.06871.00902.51900.611,114,200
Apr 24, 2024913.05915.00881.97892.32890.44860,600
Apr 23, 2024879.30908.06875.00901.57899.67991,300
Apr 22, 2024870.00880.00862.46872.05870.221,143,900
Apr 19, 2024887.44896.21855.59859.54857.732,485,700
Apr 18, 2024901.12903.60886.40889.03887.161,653,700
Apr 17, 2024942.81942.83895.84907.61905.703,774,100
Apr 16, 2024958.30978.61957.20976.92974.861,506,500
Apr 15, 2024985.42988.72951.10954.82952.811,077,500
Apr 12, 2024969.82972.15956.50961.84959.821,030,300
Apr 11, 2024981.55992.19963.33992.18990.09964,700
Apr 10, 2024962.81983.48962.81974.61972.56722,800
Apr 09, 2024993.741,000.20969.36989.83987.75719,600
Apr 08, 2024989.85996.20980.13982.71980.64929,000
Apr 05, 2024976.50986.60966.92979.55977.49878,100
Apr 04, 2024991.99996.80953.39953.41951.401,269,700
Apr 03, 2024965.88986.47962.10980.27978.21892,100
Apr 02, 2024968.13973.84957.12966.71964.68964,000
Apr 01, 2024979.761,022.66979.76992.95990.861,108,500
Mar 28, 2024969.55971.87961.65970.47968.43685,700
Mar 27, 2024978.78979.20964.07974.01971.96572,100
Mar 26, 2024986.74989.39970.83971.30969.26706,000
Mar 25, 2024979.13992.28976.46978.93976.87860,900
Mar 22, 2024973.71991.08972.57979.96977.90692,500
Mar 21, 20241,005.011,005.66988.08990.79988.711,112,400
Mar 20, 2024956.07974.30946.89970.92968.88838,600
Mar 19, 2024938.54956.59928.00951.91949.91817,600
Mar 18, 2024949.36958.21939.75941.34939.36821,400
Mar 15, 2024954.78954.78931.79940.21938.231,725,900
Mar 14, 2024968.59971.47950.56959.78957.76876,600
Mar 13, 2024983.16983.16959.06968.78966.74851,100
Mar 12, 2024966.80984.99950.48984.29982.221,165,200
Mar 11, 2024979.50981.03957.50962.67960.641,432,100
Mar 08, 20241,038.881,040.21993.23994.33992.241,636,700
Mar 07, 20241,015.671,056.341,014.821,047.391,045.191,580,300
Mar 06, 2024986.941,009.63981.471,003.931,001.821,304,500
Mar 05, 2024989.71992.04958.69968.84966.801,259,500
Mar 04, 2024992.601,007.68987.75998.04995.941,433,000
Mar 01, 2024951.58991.45950.27990.94988.851,697,800
Feb 29, 2024939.50952.45938.42951.68949.68777,600
Feb 28, 2024939.04943.50935.10939.50937.52519,700
Feb 27, 2024953.00957.76940.36941.37939.39807,500
Feb 26, 2024941.51951.72936.20947.59945.60671,300
Feb 23, 2024952.28954.56932.79933.25931.29879,000
Feb 22, 2024946.92959.46941.20951.85949.851,780,800
Feb 21, 2024897.45908.67892.63908.21906.30870,700
Feb 20, 2024918.60919.98898.51909.57907.661,044,100
Feb 16, 2024932.73948.52925.73928.94926.991,160,400
Feb 15, 2024929.08934.75919.34929.84927.88884,300
Feb 14, 2024914.78925.75913.40924.44922.491,206,400
Feb 13, 2024890.85915.89889.01903.32901.421,297,200
Feb 12, 2024939.66946.48927.35929.21927.251,033,600
Feb 09, 2024936.69954.32931.71949.60947.601,588,800
Feb 08, 2024917.59927.73910.91922.94921.001,150,800
Feb 07, 2024905.29927.79905.06922.23920.291,492,200
Feb 06, 2024898.80905.76890.85904.89902.991,409,500
Feb 05, 2024885.60901.92881.10898.54896.65950,100
Feb 05, 20241.556 Dividend
Feb 02, 2024879.24893.05879.09890.66887.23896,400
Feb 01, 2024882.32893.78876.66890.54887.111,040,200
Jan 31, 2024861.22884.00859.46869.82866.471,251,200
Jan 30, 2024874.05877.73862.61868.03864.69895,600
Jan 29, 2024867.58883.42865.20882.62879.221,034,500
Jan 26, 2024863.55873.20853.21867.75864.411,614,800
Jan 25, 2024869.00883.28862.99869.08865.743,449,500
Jan 24, 2024826.86864.59826.50847.31844.057,754,300
Jan 23, 2024766.05778.67762.54778.39775.401,800,700
Jan 22, 2024766.40776.53765.53766.68763.731,418,600
Jan 19, 2024748.50759.47744.78757.83754.911,795,600
Jan 18, 2024724.68748.27724.68744.53741.672,230,400
Jan 17, 2024705.95713.17696.08712.27709.53835,100
Jan 16, 2024707.99711.30702.50706.50703.78913,100
Jan 12, 2024712.61715.55709.62713.22710.48580,500
Jan 11, 2024720.49724.19708.63718.53715.77603,900
Jan 10, 2024716.47720.00708.04717.79715.03506,400
Jan 09, 2024710.67719.07710.67715.95713.20587,000
Jan 08, 2024712.65720.84711.91720.84718.07835,300
Jan 05, 2024700.76709.79699.60703.34700.63579,200
Jan 04, 2024698.00709.51697.51700.29697.60752,100
Jan 03, 2024700.60706.64699.60703.37700.66952,000
Jan 02, 2024730.00730.77714.14716.92714.161,368,700
Dec 29, 2023758.03760.35752.33756.92754.01517,900
Dec 28, 2023762.07763.09757.81757.85754.93468,000
Dec 27, 2023760.82764.48758.35764.03761.09486,900
Dec 26, 2023750.10765.80750.00762.68759.75509,000
Dec 22, 2023752.84755.82749.11752.53749.63597,300
Dec 21, 2023744.17755.92743.55755.27752.36868,200
Dec 20, 2023739.60749.86729.61729.61726.801,007,600
Dec 19, 2023743.00745.08740.53744.72741.85571,000
Dec 18, 2023747.37747.80736.32742.06739.20808,900
Dec 15, 2023753.71760.33749.62752.96750.061,469,000
Dec 14, 2023744.30755.99744.30753.71750.811,446,600
Dec 13, 2023724.65738.68720.74735.29732.461,037,200
Dec 12, 2023714.92720.98711.31720.56717.79880,100
Dec 11, 2023704.72713.49702.60710.24707.511,585,000
Dec 08, 2023695.34702.83694.03696.43693.75920,600
Dec 07, 2023695.37700.49692.09699.65696.96780,600
Dec 06, 2023699.43703.27691.22692.08689.42657,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...