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 |
| Jul 19, 2021 | $673.85 | $684.32 | $671.59 | $684.00 | 850 064 |
| Jul 16, 2021 | $702.88 | $706.99 | $686.87 | $687.42 | 575 726 |
| Jul 15, 2021 | $712.57 | $713.27 | $696.84 | $703.94 | 728 807 |
| Jul 14, 2021 | $719.98 | $723.01 | $712.88 | $716.51 | 847 809 |
| Jul 13, 2021 | $706.25 | $710.66 | $703.60 | $706.42 | 618 258 |
| Jul 12, 2021 | $700.00 | $708.51 | $699.17 | $707.81 | 618 236 |
| Jul 09, 2021 | $683.97 | $693.00 | $678.93 | $691.36 | 578 394 |
| Jul 08, 2021 | $670.98 | $675.60 | $664.83 | $673.69 | 844 458 |
| Jul 07, 2021 | $694.04 | $695.72 | $684.37 | $690.18 | 440 506 |
| Jul 06, 2021 | $689.44 | $693.55 | $676.70 | $685.87 | 787 558 |
| Jul 02, 2021 | $688.49 | $689.87 | $683.70 | $687.54 | 441 338 |
| Jul 01, 2021 | $687.24 | $691.68 | $674.53 | $679.31 | 997 185 |
| Jun 30, 2021 | $694.60 | $696.57 | $686.59 | $690.84 | 753 209 |
| Jun 29, 2021 | $699.95 | $705.27 | $698.20 | $703.68 | 396 531 |
| Jun 28, 2021 | $698.93 | $705.80 | $698.67 | $704.11 | 620 044 |
| Jun 25, 2021 | $693.93 | $695.56 | $685.97 | $686.21 | 427 492 |
| Jun 24, 2021 | $691.67 | $697.96 | $690.67 | $695.00 | 468 140 |
| Jun 23, 2021 | $686.53 | $689.23 | $679.55 | $681.65 | 522 129 |
| Jun 22, 2021 | $680.49 | $687.57 | $676.26 | $685.81 | 542 054 |
| Jun 21, 2021 | $678.50 | $681.95 | $672.40 | $680.65 | 565 286 |
| Jun 18, 2021 | $685.35 | $687.20 | $668.57 | $671.07 | 1 669 819 |
| Jun 17, 2021 | $691.36 | $704.53 | $691.10 | $698.83 | 743 063 |
| Jun 16, 2021 | $706.05 | $709.97 | $693.70 | $699.05 | 585 890 |
| Jun 15, 2021 | $707.60 | $710.97 | $696.87 | $701.78 | 507 648 |
| Jun 14, 2021 | $699.51 | $709.63 | $695.54 | $709.33 | 635 977 |
