Canada markets open in 1 hour 39 minutes

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
804.00+12.49 (+1.58%)
At close: 04:00PM EST
785.84 -18.16 (-2.26%)
Pre-Market: 07:51AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021812.56832.68802.44804.00804.001,201,200
Nov. 30, 2021807.07821.35787.15791.51791.511,144,500
Nov. 29, 2021795.01815.73789.99815.01815.011,410,700
Nov. 26, 2021786.96795.92776.01782.02782.02786,300
Nov. 24, 2021782.00803.48777.44802.39802.391,246,700
Nov. 23, 2021811.66819.36793.12807.48807.481,193,000
Nov. 22, 2021855.00859.66824.72825.75825.75880,800
Nov. 19, 2021866.85867.55854.47857.17857.17778,200
Nov. 18, 2021877.42881.12870.56879.12879.12865,800
Nov. 17, 2021859.20868.00857.60859.46859.46549,400
Nov. 16, 2021851.52862.61847.24860.55860.55690,900
Nov. 15, 2021855.00861.60852.99856.72856.72638,000
Nov. 12, 2021840.00855.00835.10851.63851.63531,200
Nov. 11, 2021833.27839.04829.20833.39833.39416,000
Nov. 10, 2021829.61835.44815.11817.85817.85737,700
Nov. 09, 2021852.01855.46842.00850.05850.05676,500
Nov. 08, 2021855.51856.95848.00849.93849.93728,100
Nov. 05, 2021852.23854.64841.64847.00847.00733,000
Nov. 04, 2021831.64853.15829.60850.49850.491,058,200
Nov. 03, 2021818.40831.58810.48830.02830.02566,900
Nov. 02, 2021812.32817.69811.29812.02812.02503,800
Nov. 02, 20212.094 Dividend
Nov. 01, 2021806.91808.00796.48807.45805.36573,600
Oct. 29, 2021807.23814.46804.75812.88810.77583,400
Oct. 28, 2021814.12821.92810.72813.19811.08687,500
Oct. 27, 2021798.06818.95797.20801.00798.92949,800
Oct. 26, 2021796.40797.99784.19791.23789.18741,400
Oct. 25, 2021799.69803.19787.01788.44786.40786,000
Oct. 22, 2021798.19808.80796.27800.97798.891,294,600
Oct. 21, 2021764.53787.56763.87787.56785.521,083,100
Oct. 20, 2021782.24785.14758.24767.70765.711,894,900
Oct. 19, 2021788.18801.62786.30800.96798.88956,600
Oct. 18, 2021774.09788.33772.99788.22786.181,014,600
Oct. 15, 2021780.96789.64775.84789.40787.35876,200
Oct. 14, 2021769.60778.64765.68778.29776.271,370,500
Oct. 13, 2021743.15749.46740.00744.42742.491,170,000
Oct. 12, 2021734.00734.00722.40725.05723.17868,400
Oct. 11, 2021722.78735.83721.36721.89720.02702,500
Oct. 08, 2021749.36749.74729.33730.27728.381,039,200
Oct. 07, 2021745.41753.67742.23746.82744.881,267,500
Oct. 06, 2021725.38734.70719.01732.50730.60973,000
Oct. 05, 2021725.04742.63722.62732.87730.971,201,500
Oct. 04, 2021728.90730.16709.03712.94711.091,663,500
Oct. 01, 2021745.00745.00728.37741.81739.891,180,400
Sep. 30, 2021754.25762.32742.29745.11743.181,078,800
Sep. 29, 2021785.00786.23749.12750.42748.472,216,000
Sep. 28, 2021794.84799.34773.07780.17778.152,390,100
Sep. 27, 2021843.28847.88833.05835.31833.141,063,900
Sep. 24, 2021867.36873.36865.12868.82866.57510,400
Sep. 23, 2021877.39888.72877.26879.78877.50744,500
Sep. 22, 2021851.83871.65849.46864.74862.50669,400
Sep. 21, 2021860.00862.37844.49854.73852.51905,700
Sep. 20, 2021838.88845.49829.70840.74838.561,122,600
Sep. 17, 2021875.10875.31852.41859.85857.621,670,500
Sep. 16, 2021877.14889.78875.44887.31885.01811,400
Sep. 15, 2021886.99890.01879.44889.33887.02799,700
Sep. 14, 2021883.82895.93879.68888.07885.77978,300
Sep. 13, 2021869.22872.21861.04871.24868.98636,000
Sep. 10, 2021870.94875.36857.40858.87856.641,137,400
Sep. 09, 2021855.48862.76852.10853.50851.29641,900
Sep. 08, 2021857.61859.90849.92857.99855.76714,900
Sep. 07, 2021865.29868.88857.76861.77859.54780,900
Sep. 03, 2021848.52862.98848.52858.11855.88698,000
Sep. 02, 2021852.16862.05848.87861.28859.05746,800
Sep. 01, 2021838.72850.72836.69842.17839.99581,900
Aug. 31, 2021843.78844.16827.21833.04830.88579,300
Aug. 30, 2021839.94843.01836.76839.59837.41491,000
Aug. 27, 2021814.25834.77813.77832.92830.76658,900
Aug. 26, 2021808.27815.83804.16810.94808.84450,000
Aug. 25, 2021808.42813.37805.00807.87805.77471,100
Aug. 24, 2021806.10807.71801.58805.61803.52453,800
Aug. 23, 2021795.03812.50794.57811.62809.52724,300
Aug. 20, 2021785.08790.88778.01788.18786.14507,700
Aug. 19, 2021761.87784.01761.21781.51779.48514,000
Aug. 18, 2021776.22785.38772.03772.45770.45452,500
Aug. 17, 2021781.76783.39770.40776.56774.55483,600
Aug. 16, 2021787.83790.97779.74787.35785.31426,000
Aug. 13, 2021779.14789.59776.54788.96786.91454,700
Aug. 12, 2021788.70788.70778.53781.07779.04764,600
Aug. 11, 2021791.14793.34781.42789.22787.17421,300
Aug. 10, 2021795.59797.04783.83789.29787.24589,500
Aug. 09, 2021790.22792.25785.60788.68786.63477,100
Aug. 06, 2021784.50787.19779.90783.28781.25556,900
Aug. 05, 2021805.51805.64790.32794.75792.69723,700
Aug. 04, 2021792.01798.57787.80795.48793.42629,700
Aug. 03, 2021770.53780.45767.51779.53777.51533,700
Aug. 02, 2021770.81775.84768.41769.65767.65499,900
Jul. 30, 2021760.77768.70756.79766.74764.75487,800
Jul. 29, 2021761.63767.89759.86765.71763.72634,000
Jul. 28, 2021750.00761.04745.40759.86757.89716,500
Jul. 27, 2021751.17752.15733.06745.60743.67881,200
Jul. 26, 2021758.20759.00748.38754.09752.13691,800
Jul. 23, 2021747.79756.78743.09748.14746.201,069,800
Jul. 22, 2021733.00740.06724.20729.92728.03946,000
Jul. 21, 2021705.94721.09700.69721.00719.131,281,300
Jul. 20, 2021676.86688.66672.93684.05682.28805,600
Jul. 19, 2021673.85684.32671.59684.00682.23855,300
Jul. 16, 2021702.88706.99686.87687.42685.64578,300
Jul. 15, 2021712.57713.27696.84703.94702.11729,400
Jul. 14, 2021719.98723.01712.88716.51714.65852,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...