and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ASML Holding Stock Price (Quote) NASDAQ:ASML
$432.40 ( -3.87% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $412.67 | $583.46 | Tuesday, 5th Jul 2022 ASML stock ended at $432.40. This is 3.87% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.94% from a day low at $412.67 to a day high of $433.05. |
| 90 days | $412.67 | $652.55 | |
| 52 weeks | $412.67 | $895.93 |
Historical ASML Holding N.V. prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $419.19 | $433.05 | $412.67 | $432.40 | 2 778 432 |
| 2022-07-01 | $456.83 | $457.50 | $443.46 | $449.83 | 1 265 614 |
| 2022-06-30 | $474.15 | $484.63 | $464.13 | $475.88 | 865 182 |
| 2022-06-29 | $491.10 | $493.70 | $482.02 | $484.62 | 847 399 |
| 2022-06-28 | $508.05 | $511.42 | $489.54 | $490.41 | 847 181 |
| 2022-06-27 | $514.97 | $517.05 | $505.66 | $508.04 | 696 505 |
| 2022-06-24 | $499.05 | $515.55 | $498.30 | $515.26 | 907 457 |
| 2022-06-23 | $483.90 | $487.41 | $476.06 | $485.50 | 739 075 |
| 2022-06-22 | $486.44 | $496.64 | $482.44 | $485.50 | 846 206 |
| 2022-06-21 | $488.98 | $497.84 | $488.47 | $494.35 | 1 081 387 |
| 2022-06-17 | $467.50 | $478.62 | $461.85 | $473.35 | 1 332 233 |
| 2022-06-16 | $479.76 | $484.05 | $465.50 | $468.15 | 1 222 471 |
| 2022-06-15 | $499.38 | $512.20 | $494.00 | $505.33 | 841 667 |
| 2022-06-14 | $493.79 | $498.62 | $484.45 | $491.17 | 965 396 |
| 2022-06-13 | $498.05 | $502.50 | $491.62 | $493.58 | 1 394 847 |
| 2022-06-10 | $532.06 | $535.19 | $519.40 | $521.53 | 929 071 |
| 2022-06-09 | $559.41 | $564.64 | $542.35 | $542.41 | 658 597 |
| 2022-06-08 | $573.60 | $577.95 | $562.52 | $567.44 | 605 677 |
| 2022-06-07 | $564.72 | $578.02 | $563.14 | $577.01 | 478 975 |
| 2022-06-06 | $579.61 | $583.46 | $569.43 | $571.69 | 483 193 |
| 2022-06-03 | $567.16 | $569.85 | $560.89 | $563.65 | 516 313 |
| 2022-06-02 | $564.42 | $581.32 | $562.82 | $578.38 | 418 597 |
| 2022-06-01 | $577.44 | $579.75 | $557.00 | $563.66 | 542 166 |
| 2022-05-31 | $584.59 | $584.81 | $572.85 | $576.29 | 822 294 |
| 2022-05-27 | $572.63 | $583.86 | $572.10 | $583.38 | 843 932 |
| 2022-05-26 | $542.40 | $562.48 | $541.35 | $560.07 | 933 572 |
| 2022-05-25 | $541.69 | $551.86 | $538.03 | $548.08 | 844 330 |
| 2022-05-24 | $555.57 | $557.55 | $542.63 | $546.43 | 1 083 993 |
| 2022-05-23 | $549.24 | $557.82 | $545.72 | $554.61 | 976 625 |
| 2022-05-20 | $541.44 | $542.39 | $514.17 | $532.84 | 1 205 167 |
| 2022-05-19 | $523.77 | $537.05 | $522.32 | $526.00 | 905 191 |
| 2022-05-18 | $547.18 | $552.83 | $526.87 | $528.30 | 1 037 608 |
| 2022-05-17 | $556.95 | $563.38 | $548.85 | $561.63 | 895 681 |
| 2022-05-16 | $533.25 | $540.98 | $528.00 | $534.95 | 757 827 |
| 2022-05-13 | $540.56 | $551.30 | $538.21 | $548.32 | 946 398 |
| 2022-05-12 | $514.70 | $529.05 | $509.55 | $522.36 | 1 148 189 |
| 2022-05-11 | $531.28 | $544.19 | $520.47 | $521.30 | 1 314 823 |
| 2022-05-10 | $529.20 | $530.41 | $512.33 | $523.37 | 1 244 570 |
| 2022-05-09 | $530.21 | $535.80 | $510.36 | $512.66 | 1 725 118 |
| 2022-05-06 | $555.15 | $561.68 | $545.05 | $551.00 | 1 229 900 |
| 2022-05-05 | $582.32 | $584.57 | $558.09 | $564.17 | 1 245 177 |
| 2022-05-04 | $579.08 | $594.25 | $564.66 | $592.64 | 1 127 706 |
| 2022-05-03 | $566.63 | $575.44 | $563.02 | $570.68 | 832 009 |
| 2022-05-02 | $558.74 | $571.52 | $553.54 | $571.09 | 1 153 126 |
| 2022-04-29 | $576.45 | $588.90 | $562.46 | $563.77 | 1 241 569 |
| 2022-04-28 | $574.95 | $595.46 | $564.60 | $590.54 | 1 531 396 |
| 2022-04-27 | $552.09 | $567.38 | $544.00 | $556.88 | 2 020 996 |
| 2022-04-26 | $585.15 | $587.48 | $559.90 | $560.43 | 1 833 296 |
| 2022-04-25 | $592.73 | $600.39 | $583.67 | $599.82 | 2 096 919 |
| 2022-04-22 | $645.06 | $645.06 | $607.47 | $607.61 | 424 058 |
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 ... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
