NASDAQ:ASML
ASML Holding Stock Price (Quote)
$907.61
-69.31 (-7.09%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $895.84 | $1,022.66 | Wednesday, 17th Apr 2024 ASML stock ended at $907.61. This is 7.09% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.25% from a day low at $895.84 to a day high of $942.83. |
| 90 days | $724.68 | $1,056.34 | |
| 52 weeks | $564.00 | $1,056.34 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-10 | $795.59 | $797.04 | $783.83 | $789.29 | 588 479 |
| 2021-08-09 | $790.22 | $792.25 | $785.60 | $788.68 | 476 187 |
| 2021-08-06 | $784.50 | $787.19 | $779.90 | $783.28 | 555 306 |
| 2021-08-05 | $805.51 | $805.64 | $790.32 | $794.75 | 723 359 |
| 2021-08-04 | $792.01 | $798.57 | $787.80 | $795.48 | 625 628 |
| 2021-08-03 | $770.53 | $780.45 | $767.51 | $779.53 | 532 616 |
| 2021-08-02 | $770.81 | $775.84 | $768.41 | $769.65 | 490 584 |
| 2021-07-30 | $760.77 | $768.70 | $756.79 | $766.74 | 486 151 |
| 2021-07-29 | $761.63 | $767.89 | $759.86 | $765.71 | 631 260 |
| 2021-07-28 | $750.00 | $761.04 | $745.40 | $759.86 | 710 633 |
| 2021-07-27 | $751.17 | $752.15 | $733.06 | $745.60 | 874 361 |
| 2021-07-26 | $758.20 | $759.00 | $748.38 | $754.09 | 690 503 |
| 2021-07-23 | $747.79 | $756.78 | $743.09 | $748.14 | 1 067 785 |
| 2021-07-22 | $733.00 | $740.06 | $724.20 | $729.92 | 945 754 |
| 2021-07-21 | $705.94 | $721.09 | $700.69 | $721.00 | 1 281 205 |
| 2021-07-20 | $676.86 | $688.66 | $672.93 | $684.05 | 804 388 |
| 2021-07-19 | $673.85 | $684.32 | $671.59 | $684.00 | 850 064 |
| 2021-07-16 | $702.88 | $706.99 | $686.87 | $687.42 | 575 726 |
| 2021-07-15 | $712.57 | $713.27 | $696.84 | $703.94 | 728 807 |
| 2021-07-14 | $719.98 | $723.01 | $712.88 | $716.51 | 847 809 |
| 2021-07-13 | $706.25 | $710.66 | $703.60 | $706.42 | 618 258 |
| 2021-07-12 | $700.00 | $708.51 | $699.17 | $707.81 | 618 236 |
| 2021-07-09 | $683.97 | $693.00 | $678.93 | $691.36 | 578 394 |
| 2021-07-08 | $670.98 | $675.60 | $664.83 | $673.69 | 844 458 |
| 2021-07-07 | $694.04 | $695.72 | $684.37 | $690.18 | 440 506 |
