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 |
| Nov 02, 2021 | $812.32 | $817.69 | $811.29 | $812.02 | 503 490 |
| Nov 01, 2021 | $806.91 | $808.00 | $796.48 | $807.45 | 572 608 |
| Oct 29, 2021 | $807.23 | $814.46 | $804.75 | $812.88 | 582 366 |
| Oct 28, 2021 | $814.12 | $821.92 | $810.72 | $813.19 | 679 831 |
| Oct 27, 2021 | $798.06 | $818.95 | $797.20 | $801.00 | 947 384 |
| Oct 26, 2021 | $796.40 | $797.99 | $784.19 | $791.23 | 738 560 |
| Oct 25, 2021 | $799.69 | $803.19 | $787.01 | $788.44 | 781 425 |
| Oct 22, 2021 | $798.19 | $808.80 | $796.27 | $800.97 | 1 294 121 |
| Oct 21, 2021 | $764.53 | $787.56 | $763.87 | $787.56 | 1 078 975 |
| Oct 20, 2021 | $782.24 | $785.14 | $758.24 | $767.70 | 1 889 567 |
| Oct 19, 2021 | $788.18 | $801.62 | $786.30 | $800.96 | 952 591 |
| Oct 18, 2021 | $774.09 | $788.33 | $772.99 | $788.22 | 1 014 629 |
| Oct 15, 2021 | $780.96 | $789.64 | $775.84 | $789.40 | 869 413 |
| Oct 14, 2021 | $769.60 | $778.64 | $765.68 | $778.29 | 1 368 899 |
| Oct 13, 2021 | $743.15 | $749.46 | $740.00 | $744.42 | 1 169 086 |
| Oct 12, 2021 | $734.00 | $734.00 | $722.40 | $725.05 | 863 359 |
| Oct 11, 2021 | $722.78 | $735.83 | $721.36 | $721.89 | 687 854 |
| Oct 08, 2021 | $749.36 | $749.74 | $729.33 | $730.27 | 1 032 992 |
| Oct 07, 2021 | $745.41 | $753.67 | $742.23 | $746.82 | 1 261 380 |
| Oct 06, 2021 | $725.38 | $734.70 | $719.01 | $732.50 | 969 746 |
| Oct 05, 2021 | $725.04 | $742.63 | $722.62 | $732.87 | 1 196 522 |
| Oct 04, 2021 | $728.90 | $730.16 | $709.03 | $712.94 | 1 661 335 |
| Oct 01, 2021 | $745.00 | $745.00 | $728.37 | $741.81 | 1 176 696 |
| Sep 30, 2021 | $754.25 | $762.32 | $742.29 | $745.11 | 1 077 972 |
| Sep 29, 2021 | $785.00 | $786.23 | $749.12 | $750.42 | 2 209 696 |
