Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

803.02 +4.93 (+0.62%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 26, 2025 799.76 800.88 786.50 798.09 1,705,428 -17.15(-2.10%)
Jun 25, 2025 816.74 819.54 806.22 815.24 1,392,451 +1.88(+0.23%)
Jun 24, 2025 786.11 813.46 786.11 813.36 2,039,033 +33.64(+4.31%)
Jun 23, 2025 761.26 780.75 759.80 779.72 1,301,178 +23.19(+3.07%)
Jun 20, 2025 768.36 769.01 736.25 756.53 2,315,998 -5.11(-0.67%)
Jun 18, 2025 764.73 768.00 754.24 761.64 1,372,547 +1.78(+0.23%)
Jun 17, 2025 766.78 773.21 758.21 759.86 1,422,976 -15.37(-1.98%)
Jun 16, 2025 766.37 779.19 765.98 775.23 1,453,372 +14.23(+1.87%)
Jun 13, 2025 766.89 772.93 759.87 761.00 1,742,861 -25.21(-3.21%)
Jun 12, 2025 785.44 789.57 782.34 786.21 999,283 +2.12(+0.27%)
Jun 11, 2025 790.05 797.25 780.69 784.09 1,365,216 -0.88(-0.11%)
Jun 10, 2025 779.11 788.29 776.49 784.97 1,715,316 +14.77(+1.92%)
Jun 09, 2025 757.06 782.20 757.06 770.20 1,768,988 +17.18(+2.28%)
Jun 06, 2025 756.05 762.10 752.80 753.02 1,351,855 +5.26(+0.70%)
Jun 05, 2025 754.13 756.46 744.00 747.76 1,507,161 +4.98(+0.67%)
Jun 04, 2025 751.18 752.77 740.41 742.78 1,160,281 -4.47(-0.60%)
Jun 03, 2025 732.66 748.55 732.20 747.25 1,084,666 +0.72(+0.10%)
Jun 02, 2025 733.29 746.95 732.66 746.53 812,367 +9.76(+1.32%)
May 30, 2025 745.01 745.96 723.00 736.77 1,785,809 -10.30(-1.38%)
May 29, 2025 757.83 759.55 744.84 747.07 1,166,213 +0.56(+0.07%)
May 28, 2025 752.14 756.39 744.81 746.51 1,240,778 -10.28(-1.36%)
May 27, 2025 751.36 761.21 749.95 756.79 1,384,308 +24.30(+3.32%)
May 23, 2025 724.60 735.99 722.52 732.49 1,525,312 -8.21(-1.11%)
May 22, 2025 736.32 747.21 734.15 740.70 863,805 +3.53(+0.48%)
May 21, 2025 749.01 755.79 735.49 737.17 1,058,561 -11.59(-1.55%)
May 20, 2025 745.63 748.98 741.30 748.76 777,592 -0.37(-0.05%)
May 19, 2025 739.73 750.00 737.27 749.13 977,733 +1.03(+0.14%)
May 16, 2025 752.88 753.45 742.21 748.10 1,095,152 -10.26(-1.35%)
May 15, 2025 763.67 767.00 755.21 758.36 1,510,144 -10.55(-1.37%)
May 14, 2025 765.00 773.70 764.27 768.91 1,155,511 +5.01(+0.66%)
May 13, 2025 745.26 764.87 744.54 763.90 1,814,943 +13.70(+1.83%)
May 12, 2025 730.42 750.52 729.38 750.20 2,570,817 +43.99(+6.23%)
May 09, 2025 709.21 710.51 703.90 706.21 884,245 -1.82(-0.26%)
May 08, 2025 711.11 716.81 705.70 708.03 1,040,313 +7.64(+1.09%)
May 07, 2025 685.78 701.96 683.46 700.39 1,041,918 +20.40(+3.00%)
May 06, 2025 676.31 686.37 675.50 679.99 764,637 -3.37(-0.49%)
May 05, 2025 685.00 690.42 682.73 683.36 903,894 -6.97(-1.01%)
May 02, 2025 686.32 695.00 685.60 690.33 1,215,550 +23.61(+3.54%)
May 01, 2025 675.15 675.15 662.46 666.72 1,065,991 -1.36(-0.20%)
Apr 30, 2025 657.59 669.50 651.46 668.08 1,042,267 +1.97(+0.30%)
Apr 29, 2025 665.60 673.63 663.00 666.11 1,103,774 -6.65(-0.99%)
Apr 28, 2025 672.17 674.44 661.08 672.76 1,007,835 -2.59(-0.38%)
Apr 25, 2025 665.01 679.82 662.71 675.35 1,284,749 +2.26(+0.34%)
Apr 24, 2025 664.64 676.40 660.68 673.09 1,772,880 +16.97(+2.59%)
Apr 23, 2025 662.36 664.60 652.94 656.12 1,854,216 +19.24(+3.02%)
Apr 22, 2025 637.00 643.78 629.21 636.88 1,970,002 +13.96(+2.24%)
Apr 21, 2025 630.21 631.87 612.32 622.92 1,558,490 -15.43(-2.42%)
Apr 17, 2025 642.53 645.83 635.12 638.35 1,443,944 +5.22(+0.82%)
Apr 16, 2025 645.17 651.28 622.40 633.13 4,039,128 -48.09(-7.06%)
Apr 15, 2025 677.46 685.58 674.77 681.22 2,109,471 +10.26(+1.53%)
Apr 14, 2025 674.52 678.10 660.85 670.96 1,578,271 +4.05(+0.61%)
Apr 11, 2025 654.20 670.10 649.54 666.91 2,169,719 +19.20(+2.97%)
Apr 10, 2025 654.30 659.78 625.85 647.71 2,999,736 -37.60(-5.49%)
Apr 09, 2025 616.27 690.33 605.15 685.31 3,875,954 +91.63(+15.43%)
Apr 08, 2025 630.23 636.09 581.24 593.68 2,589,076 -20.41(-3.32%)
Apr 07, 2025 584.84 641.68 576.87 614.10 4,190,279 +10.26(+1.70%)
Apr 04, 2025 620.19 624.61 596.00 603.83 4,030,157 -17.62(-2.84%)
Apr 03, 2025 647.69 649.12 621.05 621.45 2,884,560 -45.66(-6.84%)
Apr 02, 2025 662.51 674.47 658.96 667.11 1,117,748 +1.67(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.