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 |
| Jan 19, 2022 | $736.94 | $738.88 | $698.71 | $698.82 | 1 593 200 |
| Jan 18, 2022 | $741.03 | $741.07 | $714.24 | $715.23 | 1 178 500 |
| Jan 14, 2022 | $735.60 | $746.60 | $728.17 | $744.53 | 1 312 600 |
| Jan 13, 2022 | $772.41 | $777.92 | $728.64 | $730.08 | 1 628 700 |
| Jan 12, 2022 | $739.31 | $749.45 | $735.00 | $742.17 | 959 700 |
| Jan 11, 2022 | $706.99 | $731.44 | $700.71 | $729.16 | 2 120 700 |
| Jan 10, 2022 | $716.52 | $727.66 | $702.30 | $727.17 | 1 971 800 |
| Jan 07, 2022 | $758.39 | $763.36 | $743.60 | $756.10 | 1 363 300 |
| Jan 06, 2022 | $739.53 | $763.76 | $729.81 | $763.12 | 2 041 200 |
| Jan 05, 2022 | $765.91 | $766.54 | $745.04 | $745.67 | 1 193 200 |
| Jan 04, 2022 | $793.63 | $793.63 | $763.29 | $779.19 | 870 082 |
| Jan 03, 2022 | $795.74 | $799.36 | $784.96 | $797.49 | 714 340 |
| Dec 31, 2021 | $801.51 | $805.28 | $795.88 | $796.14 | 236 078 |
| Dec 30, 2021 | $803.69 | $808.29 | $799.92 | $800.22 | 411 759 |
| Dec 29, 2021 | $798.11 | $805.24 | $794.40 | $801.98 | 403 393 |
| Dec 28, 2021 | $817.30 | $817.30 | $803.09 | $804.77 | 544 525 |
| Dec 27, 2021 | $794.40 | $813.59 | $794.36 | $811.43 | 522 725 |
| Dec 23, 2021 | $794.64 | $805.72 | $794.08 | $801.41 | 496 784 |
| Dec 22, 2021 | $777.80 | $792.12 | $775.00 | $792.12 | 534 970 |
| Dec 21, 2021 | $775.73 | $784.45 | $765.02 | $783.04 | 838 082 |
| Dec 20, 2021 | $747.60 | $756.72 | $744.45 | $752.88 | 647 130 |
| Dec 17, 2021 | $751.16 | $758.00 | $743.96 | $749.87 | 1 658 507 |
| Dec 16, 2021 | $799.00 | $799.84 | $753.62 | $755.00 | 1 006 869 |
| Dec 15, 2021 | $764.57 | $792.60 | $760.66 | $792.22 | 910 711 |
| Dec 14, 2021 | $754.42 | $760.31 | $743.25 | $754.39 | 842 445 |
