Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ASML Holding N.V. Stock Price (Quote) NASDAQ:ASML
$653.26 ( 0.72% ) Wednesday, 26th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $643.82 | $817.30 | Wednesday, 26th Jan 2022 ASML stock ended at $653.26. This is 0.72% more than the trading day before Tuesday, 25th Jan 2022. During the day the stock fluctuated 5.39% from a day low at $644.66 to a day high of $679.38. |
| 90 days | $643.82 | $881.12 | |
| 52 weeks | $501.11 | $895.93 |
Historical ASML Holding N.V. prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-26 | $661.63 | $679.38 | $644.66 | $653.26 | 1 366 639 |
| 2022-01-25 | $652.64 | $668.16 | $643.82 | $648.57 | 2 067 417 |
| 2022-01-24 | $666.05 | $688.64 | $648.63 | $687.42 | 2 830 328 |
| 2022-01-21 | $707.29 | $721.20 | $694.71 | $694.73 | 1 549 047 |
| 2022-01-20 | $724.89 | $729.98 | $706.21 | $706.46 | 1 527 612 |
| 2022-01-19 | $736.94 | $738.88 | $698.71 | $698.82 | 1 585 180 |
| 2022-01-18 | $741.03 | $741.07 | $714.24 | $715.23 | 1 173 030 |
| 2022-01-14 | $735.60 | $746.60 | $728.17 | $744.53 | 1 312 457 |
| 2022-01-13 | $772.41 | $777.92 | $728.64 | $730.08 | 1 628 708 |
| 2022-01-12 | $739.31 | $749.45 | $735.00 | $742.17 | 959 784 |
| 2022-01-11 | $706.99 | $731.44 | $700.71 | $729.16 | 2 117 612 |
| 2022-01-10 | $716.52 | $727.66 | $702.30 | $727.17 | 1 973 435 |
| 2022-01-07 | $758.39 | $763.36 | $743.60 | $756.10 | 1 363 367 |
| 2022-01-06 | $739.53 | $763.76 | $729.81 | $763.12 | 2 041 200 |
| 2022-01-05 | $765.91 | $766.54 | $745.04 | $745.67 | 1 181 445 |
| 2022-01-04 | $793.63 | $793.63 | $763.29 | $779.19 | 870 082 |
| 2022-01-03 | $795.74 | $799.36 | $784.96 | $797.49 | 714 340 |
| 2021-12-31 | $801.51 | $805.28 | $795.88 | $796.14 | 236 078 |
| 2021-12-30 | $803.69 | $808.29 | $799.92 | $800.22 | 411 759 |
| 2021-12-29 | $798.11 | $805.24 | $794.40 | $801.98 | 403 393 |
| 2021-12-28 | $817.30 | $817.30 | $803.09 | $804.77 | 544 525 |
| 2021-12-27 | $794.40 | $813.59 | $794.36 | $811.43 | 522 725 |
| 2021-12-23 | $794.64 | $805.72 | $794.08 | $801.41 | 496 784 |
| 2021-12-22 | $777.80 | $792.12 | $775.00 | $792.12 | 534 970 |
| 2021-12-21 | $775.73 | $784.45 | $765.02 | $783.04 | 838 082 |
| 2021-12-20 | $747.60 | $756.72 | $744.45 | $752.88 | 647 130 |
| 2021-12-17 | $751.16 | $758.00 | $743.96 | $749.87 | 1 658 507 |
| 2021-12-16 | $799.00 | $799.84 | $753.62 | $755.00 | 1 006 869 |
| 2021-12-15 | $764.57 | $792.60 | $760.66 | $792.22 | 910 711 |
| 2021-12-14 | $754.42 | $760.31 | $743.25 | $754.39 | 842 445 |
| 2021-12-13 | $780.57 | $781.84 | $764.34 | $764.47 | 615 109 |
| 2021-12-10 | $777.28 | $783.65 | $772.48 | $781.84 | 602 664 |
| 2021-12-09 | $786.16 | $790.01 | $772.36 | $772.61 | 709 068 |
| 2021-12-08 | $803.21 | $805.00 | $796.19 | $803.92 | 551 528 |
| 2021-12-07 | $788.00 | $809.40 | $783.72 | $806.01 | 983 181 |
| 2021-12-06 | $758.88 | $761.40 | $741.40 | $756.39 | 1 223 247 |
| 2021-12-03 | $785.97 | $790.74 | $759.84 | $771.52 | 1 115 592 |
| 2021-12-02 | $784.44 | $796.45 | $778.32 | $789.38 | 957 060 |
| 2021-12-01 | $812.56 | $832.68 | $802.44 | $804.00 | 1 201 698 |
| 2021-11-30 | $807.07 | $821.35 | $787.15 | $791.51 | 1 140 150 |
| 2021-11-29 | $795.01 | $815.73 | $789.99 | $815.01 | 1 378 548 |
| 2021-11-26 | $786.96 | $795.92 | $776.01 | $782.02 | 784 614 |
| 2021-11-24 | $782.00 | $803.48 | $777.44 | $802.39 | 1 244 952 |
| 2021-11-23 | $811.66 | $819.36 | $793.12 | $807.48 | 1 191 600 |
| 2021-11-22 | $855.00 | $859.66 | $824.72 | $825.75 | 877 591 |
| 2021-11-19 | $866.85 | $867.55 | $854.47 | $857.17 | 771 492 |
| 2021-11-18 | $877.42 | $881.12 | $870.56 | $879.12 | 862 922 |
| 2021-11-17 | $859.20 | $868.00 | $857.60 | $859.46 | 548 817 |
| 2021-11-16 | $851.52 | $862.61 | $847.24 | $860.55 | 689 867 |
| 2021-11-15 | $855.00 | $861.60 | $852.99 | $856.72 | 638 041 |
ASML Holding N.V. develops, produces, markets, sells, and services advanced semiconductor equipment systems with a focus on lithography related systems primarily in the Netherlands, the United States, and Asia. The company offers TWINSCAN systems, which are equipped with i-line, krypton fluoride, and argon fluoride light sources for processing wafers for manufacturing environments for which imaging at a small resolution is required. Its TWINSCAN ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 108 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
