NASDAQ:ASML
ASML Holding Stock Price (Quote)
$892.32
-9.25 (-1.03%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $855.59 | $1,022.66 | Wednesday, 24th Apr 2024 ASML stock ended at $892.32. This is 1.03% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.74% from a day low at $881.98 to a day high of $914.98. |
| 90 days | $853.21 | $1,056.34 | |
| 52 weeks | $564.00 | $1,056.34 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $851.83 | $871.65 | $849.46 | $864.74 | 652 755 |
| Sep 21, 2021 | $860.00 | $862.37 | $844.49 | $854.73 | 901 065 |
| Sep 20, 2021 | $838.88 | $845.49 | $829.70 | $840.74 | 1 111 948 |
| Sep 17, 2021 | $875.10 | $875.31 | $852.41 | $859.85 | 1 667 813 |
| Sep 16, 2021 | $877.14 | $889.78 | $875.44 | $887.31 | 806 602 |
| Sep 15, 2021 | $886.99 | $890.01 | $879.44 | $889.33 | 796 034 |
| Sep 14, 2021 | $883.82 | $895.93 | $879.68 | $888.07 | 975 425 |
| Sep 13, 2021 | $869.22 | $872.21 | $861.04 | $871.24 | 635 771 |
| Sep 10, 2021 | $870.94 | $875.36 | $857.40 | $858.87 | 1 136 578 |
| Sep 09, 2021 | $855.48 | $862.76 | $852.10 | $853.50 | 641 872 |
| Sep 08, 2021 | $857.61 | $859.90 | $849.92 | $857.99 | 714 813 |
| Sep 07, 2021 | $865.29 | $868.88 | $857.76 | $861.77 | 780 477 |
| Sep 03, 2021 | $848.52 | $862.98 | $848.52 | $858.11 | 696 787 |
| Sep 02, 2021 | $852.16 | $862.05 | $848.87 | $861.28 | 745 853 |
| Sep 01, 2021 | $838.72 | $850.72 | $836.69 | $842.17 | 580 474 |
| Aug 31, 2021 | $843.78 | $844.16 | $827.21 | $833.04 | 578 968 |
| Aug 30, 2021 | $839.94 | $843.01 | $836.76 | $839.59 | 487 729 |
| Aug 27, 2021 | $814.25 | $834.77 | $813.77 | $832.92 | 658 269 |
| Aug 26, 2021 | $808.27 | $815.83 | $804.16 | $810.94 | 444 715 |
| Aug 25, 2021 | $808.42 | $813.37 | $805.00 | $807.87 | 470 801 |
| Aug 24, 2021 | $806.10 | $807.71 | $801.58 | $805.61 | 450 204 |
| Aug 23, 2021 | $795.03 | $812.50 | $794.57 | $811.62 | 721 550 |
| Aug 20, 2021 | $785.08 | $790.88 | $778.01 | $788.18 | 507 018 |
| Aug 19, 2021 | $761.87 | $784.01 | $761.21 | $781.51 | 513 440 |
| Aug 18, 2021 | $776.22 | $785.38 | $772.03 | $772.45 | 451 289 |
