NASDAQ:ASML
ASML Holding Stock Price (Quote)
$859.54
-29.49 (-3.32%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $855.59 | $1,022.66 | Friday, 19th Apr 2024 ASML stock ended at $859.54. This is 3.32% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.75% from a day low at $855.59 to a day high of $896.21. |
| 90 days | $762.69 | $1,056.34 | |
| 52 weeks | $564.00 | $1,056.34 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $968.59 | $971.47 | $950.56 | $959.78 | 875 394 |
| 2024-03-13 | $983.16 | $983.16 | $959.06 | $968.78 | 848 958 |
| 2024-03-12 | $966.80 | $984.99 | $950.48 | $984.29 | 1 151 000 |
| 2024-03-11 | $979.50 | $981.02 | $957.50 | $962.67 | 1 428 928 |
| 2024-03-08 | $1,038.88 | $1,040.21 | $993.23 | $994.33 | 1 618 721 |
| 2024-03-07 | $1,015.67 | $1,056.34 | $1,014.82 | $1,047.39 | 1 553 807 |
| 2024-03-06 | $986.94 | $1,009.42 | $981.47 | $1,003.93 | 1 293 366 |
| 2024-03-05 | $989.71 | $991.95 | $958.69 | $968.84 | 1 250 069 |
| 2024-03-04 | $992.60 | $1,007.68 | $987.75 | $998.04 | 1 429 024 |
| 2024-03-01 | $951.58 | $991.45 | $950.27 | $990.94 | 1 674 287 |
| 2024-02-29 | $939.50 | $952.45 | $938.42 | $951.68 | 768 640 |
| 2024-02-28 | $939.04 | $943.50 | $935.10 | $939.50 | 512 748 |
| 2024-02-27 | $953.00 | $957.76 | $940.36 | $941.37 | 759 153 |
| 2024-02-26 | $941.51 | $951.72 | $936.20 | $947.59 | 651 060 |
| 2024-02-23 | $952.28 | $954.56 | $932.79 | $933.25 | 851 547 |
| 2024-02-22 | $946.92 | $959.46 | $941.20 | $951.85 | 1 615 791 |
| 2024-02-21 | $897.45 | $908.66 | $892.63 | $908.21 | 834 760 |
| 2024-02-20 | $918.60 | $919.98 | $898.51 | $909.57 | 1 025 090 |
| 2024-02-16 | $932.73 | $948.52 | $925.73 | $928.94 | 1 140 267 |
| 2024-02-15 | $929.08 | $934.75 | $919.34 | $929.84 | 857 852 |
| 2024-02-14 | $914.78 | $925.75 | $913.51 | $924.44 | 1 200 061 |
| 2024-02-13 | $890.85 | $915.89 | $889.02 | $903.32 | 1 280 131 |
| 2024-02-12 | $939.66 | $946.48 | $927.38 | $929.21 | 1 015 715 |
| 2024-02-09 | $936.69 | $954.32 | $931.71 | $949.60 | 1 572 372 |
| 2024-02-08 | $917.59 | $927.73 | $910.91 | $922.94 | 1 146 254 |
