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 |
Jun 07, 2021 | $680.18 | $684.41 | $676.48 | $681.98 | 593 823 |
Jun 04, 2021 | $674.81 | $684.02 | $673.09 | $683.30 | 525 484 |
Jun 03, 2021 | $667.35 | $670.41 | $660.11 | $665.89 | 604 484 |
Jun 02, 2021 | $670.52 | $678.73 | $668.77 | $674.09 | 593 578 |
Jun 01, 2021 | $684.74 | $688.09 | $668.52 | $671.80 | 1 291 422 |
May 28, 2021 | $669.03 | $675.98 | $666.94 | $675.47 | 610 589 |
May 27, 2021 | $661.00 | $667.86 | $658.93 | $665.09 | 652 533 |
May 26, 2021 | $667.22 | $669.54 | $659.86 | $665.77 | 593 745 |
May 25, 2021 | $671.17 | $679.44 | $667.28 | $672.29 | 1 085 149 |
May 24, 2021 | $647.50 | $662.26 | $645.76 | $658.95 | 792 537 |
May 21, 2021 | $645.86 | $647.36 | $636.18 | $639.22 | 845 501 |
May 20, 2021 | $632.69 | $652.25 | $631.75 | $648.77 | 1 086 362 |
May 19, 2021 | $608.01 | $630.98 | $606.64 | $630.78 | 1 045 124 |
May 18, 2021 | $641.40 | $643.76 | $631.61 | $632.19 | 643 730 |
May 17, 2021 | $631.89 | $636.08 | $623.30 | $635.35 | 927 525 |
May 14, 2021 | $630.14 | $651.14 | $625.41 | $647.76 | 1 330 316 |
May 13, 2021 | $621.64 | $628.75 | $611.81 | $623.09 | 1 435 004 |
May 12, 2021 | $615.00 | $619.71 | $600.26 | $601.88 | 1 103 208 |
May 11, 2021 | $616.12 | $633.66 | $614.61 | $630.66 | 890 639 |
May 10, 2021 | $648.31 | $648.64 | $626.52 | $627.26 | 875 488 |
May 07, 2021 | $651.78 | $661.29 | $647.71 | $658.57 | 571 487 |
May 06, 2021 | $638.33 | $644.64 | $629.93 | $644.34 | 617 822 |
May 05, 2021 | $642.00 | $651.98 | $635.82 | $641.88 | 947 968 |
May 04, 2021 | $635.67 | $639.23 | $615.91 | $629.00 | 1 505 239 |
May 03, 2021 | $657.71 | $658.08 | $647.71 | $654.43 | 668 447 |