NASDAQ:ASML
ASML Holding Stock Price (Quote)
$901.57
+29.52 (+3.39%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $855.59 | $1,022.66 | Tuesday, 23rd Apr 2024 ASML stock ended at $901.57. This is 3.39% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.77% from a day low at $875.10 to a day high of $908.06. |
| 90 days | $826.76 | $1,056.34 | |
| 52 weeks | $564.00 | $1,056.34 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $879.30 | $908.06 | $875.10 | $901.57 | 988 685 |
| Apr 22, 2024 | $870.00 | $880.00 | $862.46 | $872.05 | 949 374 |
| Apr 19, 2024 | $887.44 | $896.21 | $855.59 | $859.54 | 2 213 409 |
| Apr 18, 2024 | $901.12 | $903.60 | $886.40 | $889.03 | 1 581 623 |
| Apr 17, 2024 | $942.81 | $942.83 | $895.84 | $907.61 | 3 706 837 |
| Apr 16, 2024 | $958.30 | $978.61 | $957.20 | $976.92 | 1 244 458 |
| Apr 15, 2024 | $985.42 | $988.72 | $951.10 | $954.82 | 1 073 521 |
| Apr 12, 2024 | $969.82 | $972.15 | $956.50 | $961.84 | 995 449 |
| Apr 11, 2024 | $981.55 | $992.19 | $963.42 | $992.18 | 781 400 |
| Apr 10, 2024 | $962.81 | $983.48 | $962.81 | $974.61 | 712 751 |
| Apr 09, 2024 | $993.74 | $1,000.20 | $969.36 | $989.83 | 689 462 |
| Apr 08, 2024 | $989.85 | $996.20 | $980.13 | $982.71 | 927 922 |
| Apr 05, 2024 | $976.50 | $986.60 | $966.92 | $979.55 | 855 162 |
| Apr 04, 2024 | $991.99 | $996.80 | $953.39 | $953.41 | 1 243 628 |
| Apr 03, 2024 | $965.88 | $986.47 | $962.10 | $980.27 | 870 168 |
| Apr 02, 2024 | $968.13 | $973.84 | $957.12 | $966.71 | 946 574 |
| Apr 01, 2024 | $979.76 | $1,022.66 | $979.76 | $992.95 | 1 092 103 |
| Mar 28, 2024 | $969.20 | $971.87 | $961.65 | $970.47 | 685 296 |
| Mar 27, 2024 | $978.78 | $978.99 | $964.08 | $974.01 | 557 468 |
| Mar 26, 2024 | $986.74 | $989.39 | $970.83 | $971.30 | 657 837 |
| Mar 25, 2024 | $979.13 | $992.28 | $976.46 | $978.93 | 857 807 |
| Mar 22, 2024 | $973.71 | $991.08 | $972.57 | $979.96 | 688 944 |
| Mar 21, 2024 | $1,005.01 | $1,005.66 | $988.08 | $990.79 | 1 099 264 |
| Mar 20, 2024 | $956.07 | $974.25 | $946.89 | $970.92 | 810 758 |
| Mar 19, 2024 | $938.54 | $956.59 | $928.00 | $951.91 | 810 552 |
