$667.39 (-2.41%)

Volume: 1.246M

Closed: Jan 27, 2023

Hollow Logo Score: 1.103
ASML Holding Stock
$667.39 (-2.41%)

Volume: 1.246M

Closed: Jan 27, 2023

Score Hollow Logo 1.103
NASDAQ:ASML

ASML Holding Stock Price (Quote)

$667.39 ( -2.41% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $529.01 $684.94 Friday, 27th Jan 2023 ASML stock ended at $667.39. This is 2.41% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.72% from a day low at $666.68 to a day high of $678.12.
90 days $437.12 $684.94
52 weeks $363.15 $714.62

Historical ASML Holding N.V. prices

Date Open High Low Close Volume
2023-01-27 $667.20 $678.12 $666.68 $667.39 1 245 848
2023-01-26 $681.90 $684.94 $667.82 $683.90 1 589 621
2023-01-25 $656.96 $683.02 $655.02 $681.53 1 567 479
2023-01-24 $666.72 $673.04 $659.92 $670.01 1 060 129
2023-01-23 $658.05 $676.28 $656.85 $676.03 1 814 194
2023-01-20 $638.09 $650.60 $634.20 $648.85 1 035 407
2023-01-19 $654.61 $655.68 $627.02 $630.25 1 534 100
2023-01-18 $673.52 $676.11 $651.54 $652.29 1 152 730
2023-01-17 $651.10 $662.98 $651.10 $658.19 902 621
2023-01-13 $649.33 $660.74 $648.73 $659.69 649 673
2023-01-12 $651.44 $656.29 $634.84 $652.56 1 322 200
2023-01-11 $635.55 $645.14 $633.30 $644.68 806 541
2023-01-10 $622.63 $633.78 $621.61 $633.39 873 900
2023-01-09 $613.99 $632.39 $612.80 $621.33 1 348 800
2023-01-06 $575.33 $598.68 $567.28 $595.85 1 025 800
2023-01-05 $565.38 $573.55 $562.55 $565.32 687 197
2023-01-04 $570.80 $575.51 $561.06 $570.83 1 086 190
2023-01-03 $561.28 $564.15 $545.77 $549.57 675 044
2022-12-30 $540.86 $546.48 $536.77 $546.40 699 778
2022-12-29 $541.20 $555.37 $540.15 $551.47 838 299
2022-12-28 $536.70 $541.80 $529.01 $531.64 602 023
2022-12-27 $546.05 $546.50 $536.51 $537.18 801 038
2022-12-23 $546.87 $552.07 $542.53 $551.37 602 610
2022-12-22 $571.05 $571.05 $546.80 $555.95 1 357 575
2022-12-21 $569.06 $583.96 $567.30 $580.96 797 740
2022-12-20 $562.24 $568.96 $561.15 $563.16 845 742
2022-12-19 $574.05 $575.85 $562.68 $568.61 906 783
2022-12-16 $577.26 $585.75 $565.74 $574.32 2 097 256
2022-12-15 $603.00 $604.80 $584.26 $586.34 1 422 357
2022-12-14 $622.50 $626.76 $609.93 $615.86 1 167 486
2022-12-13 $642.98 $643.36 $617.57 $628.27 1 334 042
2022-12-12 $596.87 $610.00 $595.80 $609.99 819 564
2022-12-09 $602.99 $611.17 $596.40 $597.70 870 651
2022-12-08 $591.88 $609.46 $587.66 $606.89 1 019 310
2022-12-07 $592.21 $604.00 $590.69 $601.35 878 632
2022-12-06 $603.50 $604.45 $586.82 $593.05 839 158
2022-12-05 $605.10 $607.16 $593.38 $600.79 873 922
2022-12-02 $600.30 $607.45 $597.00 $605.71 719 750
2022-12-01 $611.71 $616.56 $601.36 $611.26 1 245 926
2022-11-30 $585.30 $608.41 $576.94 $608.12 1 569 707
2022-11-29 $584.09 $587.00 $576.77 $578.82 562 921
2022-11-28 $593.78 $598.13 $580.42 $583.34 1 056 628
2022-11-25 $596.93 $597.90 $591.84 $591.84 408 888
2022-11-23 $595.18 $610.00 $595.18 $603.85 874 969
2022-11-22 $581.72 $596.53 $574.23 $596.21 1 082 364
2022-11-21 $581.20 $583.79 $575.10 $581.94 642 976
2022-11-18 $599.62 $599.93 $584.80 $592.24 673 860
2022-11-17 $568.96 $590.45 $568.95 $584.74 736 740
2022-11-16 $583.52 $583.95 $573.86 $574.89 1 018 343
2022-11-15 $606.75 $608.32 $586.54 $599.08 1 237 654

Hot Stocks To Watch:

About ASML Holding N.V.

ASML Holding ASML Holding N.V. develops, produces, markets, sells, and services advanced semiconductor equipment systems consisting of lithography, metrology, and inspection related systems for memory and logic chipmakers. The company provides extreme ultraviolet lithography systems; and deep ultraviolet lithography systems comprising immersion and dry lithography solutions to manufacture various range of semiconductor nodes and technologies. It also offers m... ASML Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT