NASDAQ:ASML
ASML Holding Stock Price (Quote)
$889.03
-18.58 (-2.05%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $886.40 | $1,022.66 | Thursday, 18th Apr 2024 ASML stock ended at $889.03. This is 2.05% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.94% from a day low at $886.40 to a day high of $903.60. |
| 90 days | $744.78 | $1,056.34 | |
| 52 weeks | $564.00 | $1,056.34 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $544.69 | $557.09 | $541.31 | $547.42 | 1 402 362 |
| 2021-03-18 | $547.98 | $552.48 | $539.02 | $539.19 | 789 134 |
| 2021-03-17 | $548.22 | $566.05 | $542.86 | $559.57 | 840 749 |
| 2021-03-16 | $546.38 | $555.73 | $545.96 | $549.38 | 651 208 |
| 2021-03-15 | $538.67 | $547.80 | $536.01 | $547.19 | 581 498 |
| 2021-03-12 | $534.12 | $539.08 | $528.60 | $537.63 | 714 863 |
| 2021-03-11 | $546.99 | $548.49 | $540.01 | $544.40 | 1 009 563 |
| 2021-03-10 | $540.08 | $541.82 | $521.11 | $523.33 | 875 309 |
| 2021-03-09 | $527.64 | $543.21 | $524.95 | $539.52 | 1 238 462 |
| 2021-03-08 | $526.44 | $529.17 | $501.11 | $502.19 | 1 174 785 |
| 2021-03-05 | $527.97 | $530.85 | $508.33 | $527.04 | 1 364 091 |
| 2021-03-04 | $537.85 | $541.33 | $502.09 | $510.50 | 1 693 283 |
| 2021-03-03 | $564.59 | $565.95 | $541.20 | $543.60 | 1 005 875 |
| 2021-03-02 | $579.03 | $579.87 | $563.00 | $563.14 | 693 493 |
| 2021-03-01 | $572.37 | $584.36 | $568.86 | $583.55 | 678 695 |
| 2021-02-26 | $572.34 | $573.49 | $560.70 | $567.09 | 945 356 |
| 2021-02-25 | $582.63 | $586.40 | $559.66 | $559.77 | 1 284 980 |
| 2021-02-24 | $573.34 | $595.96 | $565.55 | $595.01 | 1 022 598 |
| 2021-02-23 | $571.72 | $579.18 | $560.13 | $576.07 | 1 001 967 |
| 2021-02-22 | $587.62 | $590.12 | $576.50 | $578.50 | 745 692 |
| 2021-02-19 | $591.84 | $600.75 | $589.39 | $594.40 | 820 497 |
| 2021-02-18 | $584.36 | $589.46 | $576.05 | $582.48 | 716 978 |
| 2021-02-17 | $598.35 | $598.48 | $581.46 | $587.58 | 825 131 |
| 2021-02-16 | $605.58 | $608.71 | $599.17 | $603.14 | 621 739 |
| 2021-02-12 | $591.97 | $601.46 | $589.15 | $597.99 | 732 508 |
