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 |
| Mar 30, 2023 | $675.20 | $680.63 | $673.51 | $676.68 | 892 160 |
| Mar 29, 2023 | $649.57 | $665.17 | $648.47 | $659.12 | 1 101 096 |
| Mar 28, 2023 | $644.10 | $644.62 | $632.38 | $639.71 | 793 199 |
| Mar 27, 2023 | $655.37 | $657.48 | $643.05 | $644.05 | 800 265 |
| Mar 24, 2023 | $656.06 | $658.95 | $639.75 | $647.53 | 842 607 |
| Mar 23, 2023 | $657.74 | $673.94 | $654.94 | $664.16 | 1 170 781 |
| Mar 22, 2023 | $643.00 | $661.40 | $639.54 | $640.37 | 954 318 |
| Mar 21, 2023 | $651.71 | $655.83 | $635.20 | $642.13 | 848 462 |
| Mar 20, 2023 | $646.30 | $648.33 | $639.10 | $646.33 | 934 516 |
| Mar 17, 2023 | $633.71 | $638.40 | $626.81 | $633.69 | 1 108 514 |
| Mar 16, 2023 | $600.75 | $631.02 | $598.99 | $630.56 | 1 063 294 |
| Mar 15, 2023 | $600.72 | $608.99 | $596.62 | $606.69 | 1 024 579 |
| Mar 14, 2023 | $617.49 | $620.45 | $611.28 | $620.30 | 844 290 |
| Mar 13, 2023 | $593.12 | $612.97 | $589.89 | $604.78 | 966 941 |
| Mar 10, 2023 | $614.10 | $617.35 | $599.43 | $601.21 | 1 039 541 |
| Mar 09, 2023 | $617.07 | $623.89 | $604.56 | $604.74 | 980 240 |
| Mar 08, 2023 | $611.80 | $620.55 | $609.03 | $619.40 | 1 079 763 |
| Mar 07, 2023 | $619.35 | $621.74 | $605.30 | $609.11 | 1 032 622 |
| Mar 06, 2023 | $627.32 | $633.11 | $619.85 | $620.97 | 1 411 525 |
| Mar 03, 2023 | $625.35 | $637.67 | $621.77 | $637.38 | 1 023 522 |
| Mar 02, 2023 | $606.32 | $625.09 | $603.23 | $624.17 | 793 053 |
| Mar 01, 2023 | $621.07 | $623.12 | $611.96 | $614.95 | 791 630 |
| Feb 28, 2023 | $612.45 | $625.25 | $610.14 | $617.73 | 1 377 705 |
| Feb 27, 2023 | $631.41 | $639.37 | $626.26 | $632.08 | 803 956 |
| Feb 24, 2023 | $619.43 | $624.67 | $612.72 | $618.38 | 995 203 |
