NASDAQ:ASML
ASML Holding Stock Price (Quote)
$872.47
-37.30 (-4.10%)
At Close: Apr 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $855.59 | $1,022.66 | Tuesday, 30th Apr 2024 ASML stock ended at $872.47. This is 4.10% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.13% from a day low at $871.22 to a day high of $907.18. |
90 days | $855.59 | $1,056.34 | |
52 weeks | $564.00 | $1,056.34 |
Date | Open | High | Low | Close | Volume |
Apr 30, 2024 | $896.10 | $907.18 | $871.22 | $872.47 | 1 088 331 |
Apr 29, 2024 | $911.85 | $913.25 | $901.08 | $909.77 | 650 057 |
Apr 26, 2024 | $912.27 | $926.39 | $911.55 | $918.97 | 862 820 |
Apr 25, 2024 | $875.00 | $910.93 | $871.16 | $902.51 | 1 110 897 |
Apr 24, 2024 | $913.05 | $914.98 | $881.98 | $892.32 | 856 925 |
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 |