NASDAQ:ASML
ASML Holding Stock Price (Quote)
$901.63
+31.35 (+3.60%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $849.14 | $1,000.20 | Friday, 3rd May 2024 ASML stock ended at $901.63. This is 3.60% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.83% from a day low at $888.67 to a day high of $904.96. |
| 90 days | $849.14 | $1,056.34 | |
| 52 weeks | $564.00 | $1,056.34 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $636.68 | $654.22 | $634.21 | $650.32 | 775 163 |
| May 04, 2023 | $632.13 | $639.34 | $629.85 | $635.05 | 613 309 |
| May 03, 2023 | $633.94 | $644.65 | $630.72 | $634.74 | 570 762 |
| May 02, 2023 | $632.87 | $637.52 | $628.56 | $634.05 | 676 024 |
| May 01, 2023 | $635.00 | $639.21 | $634.03 | $635.20 | 469 296 |
| Apr 28, 2023 | $630.86 | $637.34 | $626.59 | $636.86 | 813 968 |
| Apr 27, 2023 | $621.76 | $631.30 | $612.77 | $629.24 | 1 115 384 |
| Apr 26, 2023 | $613.72 | $615.13 | $606.17 | $609.10 | 843 540 |
| Apr 25, 2023 | $626.47 | $626.38 | $605.76 | $605.76 | 1 401 741 |
| Apr 24, 2023 | $640.83 | $641.23 | $626.93 | $627.38 | 1 414 351 |
| Apr 21, 2023 | $635.51 | $637.14 | $627.80 | $634.47 | 981 925 |
| Apr 20, 2023 | $625.36 | $639.88 | $625.36 | $633.57 | 1 692 337 |
| Apr 19, 2023 | $624.76 | $627.95 | $616.88 | $623.60 | 2 263 625 |
| Apr 18, 2023 | $644.69 | $648.27 | $636.76 | $643.33 | 908 268 |
| Apr 17, 2023 | $638.74 | $642.10 | $632.28 | $639.04 | 1 535 879 |
| Apr 14, 2023 | $665.41 | $672.64 | $659.37 | $666.20 | 649 095 |
| Apr 13, 2023 | $662.33 | $670.88 | $659.85 | $665.41 | 1 118 223 |
| Apr 12, 2023 | $669.01 | $672.00 | $653.69 | $654.66 | 896 645 |
| Apr 11, 2023 | $669.51 | $672.74 | $658.97 | $659.77 | 786 600 |
| Apr 10, 2023 | $649.93 | $661.99 | $645.49 | $661.64 | 688 117 |
| Apr 06, 2023 | $658.30 | $665.20 | $655.32 | $657.12 | 679 208 |
| Apr 05, 2023 | $663.66 | $664.78 | $657.31 | $663.90 | 850 240 |
| Apr 04, 2023 | $675.88 | $681.60 | $666.06 | $668.68 | 877 340 |
| Apr 03, 2023 | $674.80 | $675.74 | $667.39 | $673.99 | 656 921 |
| Mar 31, 2023 | $675.09 | $683.18 | $673.63 | $680.71 | 682 291 |
