NASDAQ:ASML
ASML Holding Stock Price (Quote)
$889.03
-18.58 (-2.05%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $886.40 | $1,022.66 | Thursday, 18th Apr 2024 ASML stock ended at $889.03. This is 2.05% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.94% from a day low at $886.40 to a day high of $903.60. |
| 90 days | $744.78 | $1,056.34 | |
| 52 weeks | $564.00 | $1,056.34 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $901.12 | $903.60 | $886.40 | $889.03 | 1 581 623 |
| 2024-04-17 | $942.81 | $942.83 | $895.84 | $907.61 | 3 706 837 |
| 2024-04-16 | $958.30 | $978.61 | $957.20 | $976.92 | 1 244 458 |
| 2024-04-15 | $985.42 | $988.72 | $951.10 | $954.82 | 1 073 521 |
| 2024-04-12 | $969.82 | $972.15 | $956.50 | $961.84 | 995 449 |
| 2024-04-11 | $981.55 | $992.19 | $963.42 | $992.18 | 781 400 |
| 2024-04-10 | $962.81 | $983.48 | $962.81 | $974.61 | 712 751 |
| 2024-04-09 | $993.74 | $1,000.20 | $969.36 | $989.83 | 689 462 |
| 2024-04-08 | $989.85 | $996.20 | $980.13 | $982.71 | 927 922 |
| 2024-04-05 | $976.50 | $986.60 | $966.92 | $979.55 | 855 162 |
| 2024-04-04 | $991.99 | $996.80 | $953.39 | $953.41 | 1 243 628 |
| 2024-04-03 | $965.88 | $986.47 | $962.10 | $980.27 | 870 168 |
| 2024-04-02 | $968.13 | $973.84 | $957.12 | $966.71 | 946 574 |
| 2024-04-01 | $979.76 | $1,022.66 | $979.76 | $992.95 | 1 092 103 |
| 2024-03-28 | $969.20 | $971.87 | $961.65 | $970.47 | 685 296 |
| 2024-03-27 | $978.78 | $978.99 | $964.08 | $974.01 | 557 468 |
| 2024-03-26 | $986.74 | $989.39 | $970.83 | $971.30 | 657 837 |
| 2024-03-25 | $979.13 | $992.28 | $976.46 | $978.93 | 857 807 |
| 2024-03-22 | $973.71 | $991.08 | $972.57 | $979.96 | 688 944 |
| 2024-03-21 | $1,005.01 | $1,005.66 | $988.08 | $990.79 | 1 099 264 |
| 2024-03-20 | $956.07 | $974.25 | $946.89 | $970.92 | 810 758 |
| 2024-03-19 | $938.54 | $956.59 | $928.00 | $951.91 | 810 552 |
| 2024-03-18 | $949.36 | $958.21 | $939.90 | $941.34 | 766 378 |
| 2024-03-15 | $954.78 | $954.78 | $931.79 | $940.21 | 1 714 717 |
| 2024-03-14 | $968.59 | $971.47 | $950.56 | $959.78 | 875 394 |
