Canada markets close in 1 hour 15 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
530.80+2.51 (+0.47%)
As of 02:45PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022523.77537.05522.33530.80530.80630,421
May 18, 2022547.18552.83526.87528.30528.301,037,500
May 17, 2022556.95563.38548.85561.63561.63895,800
May 16, 2022533.25540.98528.00534.95534.95757,800
May 13, 2022540.56551.29538.21548.32548.32946,400
May 12, 2022514.70529.05509.55522.36522.361,134,800
May 11, 2022531.28544.18520.47521.30521.301,302,800
May 10, 2022529.20530.41512.33523.37523.371,232,900
May 09, 2022530.21535.80510.36512.66512.661,714,700
May 06, 2022555.15561.68545.05551.00551.001,214,600
May 05, 2022582.32584.57558.09564.17564.171,231,800
May 04, 2022579.08594.25564.66592.64592.641,112,800
May 03, 2022566.63575.44563.02570.68570.68825,300
May 03, 20224.19 Dividend
May 02, 2022558.74571.52553.54571.09566.901,146,700
Apr 29, 2022576.45588.90562.46563.77559.631,225,000
Apr 28, 2022574.95595.46564.60590.54586.211,513,500
Apr 27, 2022552.09567.38544.00556.88552.791,904,400
Apr 26, 2022585.15587.48559.90560.43556.321,803,100
Apr 25, 2022592.73600.39583.67599.82595.422,074,700
Apr 22, 2022615.08620.87607.47607.61603.151,093,400
Apr 21, 2022645.06648.81617.74619.98615.43940,700
Apr 20, 2022650.76652.55628.99633.91629.261,857,900
Apr 19, 2022597.53619.12596.00617.15612.621,230,800
Apr 18, 2022597.05613.86595.77605.58601.14576,800
Apr 14, 2022614.52616.51596.00597.87593.48814,200
Apr 13, 2022601.41617.21596.42612.76608.26934,200
Apr 12, 2022613.07622.50592.00594.00589.641,067,900
Apr 11, 2022607.04610.63597.13597.74593.35859,600
Apr 08, 2022621.42622.41610.00610.93606.45840,800
Apr 07, 2022624.53632.10612.78625.30620.71713,500
Apr 06, 2022626.09639.31617.40628.51623.901,110,700
Apr 05, 2022674.02675.15645.79646.46641.721,251,500
Apr 04, 2022672.49681.54669.99680.83675.83731,200
Apr 01, 2022675.29677.19661.83667.73662.83739,400
Mar 31, 2022684.49689.10667.50667.93663.03780,700
Mar 30, 2022700.00702.75680.12684.56679.541,031,900
Mar 29, 2022710.00714.62697.67709.14703.941,076,200
Mar 28, 2022680.11695.00676.00694.83689.73687,100
Mar 25, 2022690.46690.75672.30687.36682.32768,600
Mar 24, 2022666.20690.55663.20690.54685.471,176,700
Mar 23, 2022668.80679.37663.61665.36660.48999,100
Mar 22, 2022688.00698.10685.30688.74683.691,111,100
Mar 21, 2022678.22683.39669.00682.91677.901,293,000
Mar 18, 2022649.24683.40647.40679.86674.871,689,800
Mar 17, 2022643.13656.40639.47654.10649.30854,900
Mar 16, 2022621.44651.00617.15650.63645.861,815,200
Mar 15, 2022591.92598.19583.86596.70592.321,542,500
Mar 14, 2022599.55601.50577.31577.55573.311,621,700
Mar 11, 2022614.00615.00584.88585.85581.55819,000
Mar 10, 2022599.54608.55596.18600.07595.67735,500
Mar 09, 2022609.15627.00595.00621.34616.781,593,200
Mar 08, 2022574.08593.48558.77573.04568.841,441,800
Mar 07, 2022617.39620.61573.75574.34570.131,607,200
Mar 04, 2022603.70609.42581.63594.32589.962,025,300
Mar 03, 2022652.02653.70627.19630.79626.161,020,200
Mar 02, 2022642.59658.42638.10655.37650.561,035,700
Mar 01, 2022660.21665.10627.58634.21629.561,097,300
Feb 28, 2022647.65672.57647.65666.51661.621,979,000
Feb 25, 2022656.91667.14650.00667.12662.231,295,400
Feb 24, 2022600.29658.86599.68656.84652.022,047,800
Feb 23, 2022651.08654.45631.01631.73627.10997,000
Feb 22, 2022638.50653.00629.86640.27635.57934,000
Feb 18, 2022652.12657.77640.99647.83643.08899,400
Feb 17, 2022659.31662.22650.00650.43645.661,020,600
Feb 16, 2022651.00666.00644.67663.86658.99610,000
Feb 15, 2022647.48658.35642.31656.41651.59821,400
Feb 14, 2022626.15634.95620.00627.91623.30890,200
Feb 11, 2022657.54660.32625.25628.24623.631,116,300
Feb 10, 2022654.59677.62653.00656.88652.06961,200
Feb 09, 2022670.79682.23663.88680.37675.38842,000
Feb 08, 2022636.85655.36635.60653.47648.68745,300
Feb 07, 2022654.15661.41648.55650.03645.26520,300
Feb 04, 2022648.05661.21643.30652.81648.02863,100
Feb 03, 2022659.09664.67644.47645.93641.191,212,000
Feb 02, 2022687.95691.24674.09686.75681.71713,600
Feb 01, 2022682.55683.71666.27681.48676.48945,000
Jan 31, 2022650.70677.55648.03677.20672.231,357,400
Jan 28, 2022633.60644.98620.67644.97640.241,339,700
Jan 27, 2022664.80665.00631.40634.66630.001,465,300
Jan 26, 2022661.63679.38644.66653.26648.471,376,700
Jan 25, 2022652.64668.16643.82648.57643.812,095,300
Jan 24, 2022666.05688.64648.63687.42682.382,833,100
Jan 21, 2022707.29721.20694.71694.73689.631,689,600
Jan 20, 2022724.89729.98706.21706.46701.281,536,500
Jan 19, 2022736.94738.88698.71698.82693.691,593,200
Jan 18, 2022741.03741.07714.24715.23709.981,178,500
Jan 14, 2022735.60746.60728.17744.53739.071,313,600
Jan 13, 2022772.41777.92728.64730.08724.721,628,700
Jan 12, 2022739.31749.45735.00742.17736.72959,700
Jan 11, 2022706.99731.44700.71729.16723.812,120,700
Jan 10, 2022716.52727.66702.30727.17721.831,973,400
Jan 07, 2022758.39763.36743.60756.10750.551,363,300
Jan 06, 2022739.53763.76729.81763.12757.522,041,200
Jan 05, 2022765.91766.54745.04745.67740.201,193,200
Jan 04, 2022793.63793.63763.29779.19773.47874,100
Jan 03, 2022795.74799.36784.96797.49791.64720,600
Dec 31, 2021801.51805.28795.88796.14790.30236,400
Dec 30, 2021803.69808.29799.92800.22794.35411,900
Dec 29, 2021798.11805.24794.40801.98796.10404,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...