NASDAQ:ASML
$667.39
(
-2.41%
)
Friday, 27th Jan 2023
ASML Holding Stock Price (Quote)
| 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 |
About ASML Holding N.V.
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
