NASDAQ:ASML
ASML Holding Stock Price (Quote)
$872.47
-37.30 (-4.10%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $855.59 | $1,022.66 | Tuesday, 30th Apr 2024 ASML stock ended at $872.47. This is 4.10% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.13% from a day low at $871.22 to a day high of $907.18. |
| 90 days | $855.59 | $1,056.34 | |
| 52 weeks | $564.00 | $1,056.34 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2021 | $803.21 | $805.00 | $796.19 | $803.92 | 551 528 |
| Dec 07, 2021 | $788.00 | $809.40 | $783.72 | $806.01 | 983 181 |
| Dec 06, 2021 | $758.88 | $761.40 | $741.40 | $756.39 | 1 223 247 |
| Dec 03, 2021 | $785.97 | $790.74 | $759.84 | $771.52 | 1 115 592 |
| Dec 02, 2021 | $784.44 | $796.45 | $778.32 | $789.38 | 957 060 |
| Dec 01, 2021 | $812.56 | $832.68 | $802.44 | $804.00 | 1 201 698 |
| Nov 30, 2021 | $807.07 | $821.35 | $787.15 | $791.51 | 1 140 150 |
| Nov 29, 2021 | $795.01 | $815.73 | $789.99 | $815.01 | 1 378 548 |
| Nov 26, 2021 | $786.96 | $795.92 | $776.01 | $782.02 | 784 614 |
| Nov 24, 2021 | $782.00 | $803.48 | $777.44 | $802.39 | 1 244 952 |
| Nov 23, 2021 | $811.66 | $819.36 | $793.12 | $807.48 | 1 191 600 |
| Nov 22, 2021 | $855.00 | $859.66 | $824.72 | $825.75 | 877 591 |
| Nov 19, 2021 | $866.85 | $867.55 | $854.47 | $857.17 | 771 492 |
| Nov 18, 2021 | $877.42 | $881.12 | $870.56 | $879.12 | 862 922 |
| Nov 17, 2021 | $859.20 | $868.00 | $857.60 | $859.46 | 548 817 |
| Nov 16, 2021 | $851.52 | $862.61 | $847.24 | $860.55 | 689 867 |
| Nov 15, 2021 | $855.00 | $861.60 | $852.99 | $856.72 | 638 041 |
| Nov 12, 2021 | $840.00 | $855.00 | $835.10 | $851.63 | 528 271 |
| Nov 11, 2021 | $833.27 | $839.04 | $829.20 | $833.39 | 416 170 |
| Nov 10, 2021 | $829.61 | $835.44 | $815.11 | $817.85 | 737 728 |
| Nov 09, 2021 | $852.01 | $855.46 | $842.00 | $850.05 | 661 875 |
| Nov 08, 2021 | $855.51 | $856.95 | $848.00 | $849.93 | 727 471 |
| Nov 05, 2021 | $852.23 | $854.64 | $841.64 | $847.00 | 732 981 |
| Nov 04, 2021 | $831.64 | $853.15 | $829.60 | $850.49 | 1 056 126 |
| Nov 03, 2021 | $818.40 | $831.58 | $810.48 | $830.02 | 564 736 |
