NASDAQ:ASML
ASML Holding Stock Price (Quote)
$918.97
+16.46 (+1.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $855.59 | $1,022.66 | Friday, 26th Apr 2024 ASML stock ended at $918.97. This is 1.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.63% from a day low at $911.55 to a day high of $926.39. |
| 90 days | $855.59 | $1,056.34 | |
| 52 weeks | $564.00 | $1,056.34 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 30, 2021 | $654.27 | $661.05 | $645.70 | $648.10 | 569 297 |
| Apr 29, 2021 | $666.29 | $666.63 | $654.06 | $662.48 | 504 371 |
| Apr 28, 2021 | $664.45 | $670.86 | $661.28 | $665.34 | 571 258 |
| Apr 27, 2021 | $670.33 | $674.84 | $661.79 | $672.81 | 678 244 |
| Apr 26, 2021 | $666.96 | $675.65 | $666.96 | $670.44 | 801 044 |
| Apr 23, 2021 | $659.22 | $671.28 | $658.37 | $670.91 | 1 102 305 |
| Apr 22, 2021 | $664.17 | $665.87 | $640.48 | $647.09 | 1 231 965 |
| Apr 21, 2021 | $637.72 | $655.84 | $635.94 | $655.49 | 2 157 284 |
| Apr 20, 2021 | $626.03 | $627.79 | $612.78 | $616.94 | 987 079 |
| Apr 19, 2021 | $637.64 | $639.26 | $622.45 | $630.11 | 1 139 233 |
| Apr 16, 2021 | $640.26 | $647.94 | $638.48 | $645.69 | 601 088 |
| Apr 15, 2021 | $633.78 | $642.90 | $627.52 | $642.09 | 980 433 |
| Apr 14, 2021 | $635.67 | $641.09 | $627.04 | $630.99 | 718 262 |
| Apr 13, 2021 | $635.63 | $636.74 | $623.72 | $629.12 | 710 547 |
| Apr 12, 2021 | $631.56 | $631.58 | $620.62 | $630.43 | 737 511 |
| Apr 09, 2021 | $634.34 | $638.71 | $628.55 | $634.32 | 630 870 |
| Apr 08, 2021 | $635.96 | $641.59 | $632.75 | $639.88 | 861 572 |
| Apr 07, 2021 | $627.16 | $631.40 | $622.19 | $626.56 | 818 714 |
| Apr 06, 2021 | $633.41 | $635.75 | $618.38 | $628.00 | 1 281 807 |
| Apr 05, 2021 | $651.65 | $653.00 | $638.03 | $640.49 | 1 529 714 |
| Apr 01, 2021 | $619.80 | $639.49 | $619.75 | $637.10 | 1 901 247 |
| Mar 31, 2021 | $606.16 | $620.94 | $605.20 | $617.36 | 1 578 259 |
| Mar 30, 2021 | $599.92 | $606.26 | $595.52 | $601.29 | 1 071 156 |
