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 |
| Feb 23, 2023 | $642.13 | $642.88 | $626.68 | $638.09 | 1 092 393 |
| Feb 22, 2023 | $632.56 | $635.40 | $620.43 | $624.21 | 1 013 125 |
| Feb 21, 2023 | $638.01 | $643.94 | $629.53 | $629.78 | 1 022 711 |
| Feb 17, 2023 | $650.75 | $658.00 | $647.39 | $651.93 | 1 149 065 |
| Feb 16, 2023 | $658.70 | $668.20 | $655.45 | $656.28 | 942 042 |
| Feb 15, 2023 | $661.82 | $677.48 | $661.00 | $676.81 | 681 926 |
| Feb 14, 2023 | $661.71 | $680.98 | $657.21 | $677.48 | 1 011 525 |
| Feb 13, 2023 | $659.13 | $673.02 | $657.32 | $668.74 | 595 001 |
| Feb 10, 2023 | $653.09 | $657.17 | $648.64 | $656.35 | 728 803 |
| Feb 09, 2023 | $673.12 | $682.28 | $662.02 | $664.13 | 684 596 |
| Feb 08, 2023 | $671.47 | $674.89 | $661.36 | $662.79 | 760 132 |
| Feb 07, 2023 | $659.24 | $683.69 | $659.24 | $678.72 | 1 232 767 |
| Feb 06, 2023 | $665.92 | $669.34 | $659.49 | $661.97 | 782 720 |
| Feb 03, 2023 | $678.45 | $693.38 | $677.93 | $679.62 | 1 014 532 |
| Feb 02, 2023 | $696.90 | $698.59 | $684.95 | $696.55 | 1 311 489 |
| Feb 01, 2023 | $659.53 | $685.09 | $655.89 | $678.53 | 1 270 500 |
| Jan 31, 2023 | $651.22 | $660.86 | $647.30 | $660.84 | 800 469 |
| Jan 30, 2023 | $650.00 | $658.24 | $647.62 | $650.31 | 1 206 380 |
| Jan 27, 2023 | $667.20 | $678.12 | $666.68 | $667.39 | 1 245 848 |
| Jan 26, 2023 | $681.90 | $684.94 | $667.82 | $683.90 | 1 589 621 |
| Jan 25, 2023 | $656.96 | $683.02 | $655.02 | $681.53 | 1 567 479 |
| Jan 24, 2023 | $666.72 | $673.04 | $659.92 | $670.01 | 1 060 129 |
| Jan 23, 2023 | $658.05 | $676.28 | $656.85 | $676.03 | 1 814 194 |
| Jan 20, 2023 | $638.09 | $650.60 | $634.20 | $648.85 | 1 035 407 |
| Jan 19, 2023 | $654.61 | $655.68 | $627.02 | $630.25 | 1 534 100 |
