NASDAQ:ASML
ASML Holding Stock Price (Quote)
$859.54
-29.49 (-3.32%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $855.59 | $1,022.66 | Friday, 19th Apr 2024 ASML stock ended at $859.54. This is 3.32% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.75% from a day low at $855.59 to a day high of $896.21. |
| 90 days | $762.69 | $1,056.34 | |
| 52 weeks | $564.00 | $1,056.34 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $600.44 | $604.48 | $584.86 | $587.73 | 1 471 239 |
| 2023-10-18 | $581.78 | $591.79 | $574.10 | $583.25 | 2 387 311 |
| 2023-10-17 | $590.89 | $610.35 | $586.95 | $608.63 | 1 525 664 |
| 2023-10-16 | $601.04 | $605.97 | $598.01 | $603.80 | 1 049 435 |
| 2023-10-13 | $611.34 | $612.20 | $597.34 | $599.75 | 1 004 802 |
| 2023-10-12 | $609.64 | $624.19 | $609.64 | $616.76 | 1 477 180 |
| 2023-10-11 | $601.35 | $606.19 | $598.00 | $606.19 | 964 223 |
| 2023-10-10 | $600.18 | $606.76 | $598.44 | $602.15 | 1 043 629 |
| 2023-10-09 | $587.65 | $591.71 | $582.41 | $591.37 | 685 444 |
| 2023-10-06 | $583.79 | $600.49 | $577.60 | $597.36 | 1 041 920 |
| 2023-10-05 | $583.70 | $586.60 | $575.44 | $581.69 | 830 395 |
| 2023-10-04 | $584.17 | $591.77 | $580.46 | $590.86 | 1 281 687 |
| 2023-10-03 | $574.95 | $579.69 | $567.57 | $570.60 | 1 099 821 |
| 2023-10-02 | $583.36 | $587.62 | $576.35 | $582.18 | 811 229 |
| 2023-09-29 | $600.43 | $600.86 | $586.76 | $588.66 | 1 013 806 |
| 2023-09-28 | $566.23 | $588.30 | $564.00 | $580.65 | 1 111 970 |
| 2023-09-27 | $578.00 | $582.18 | $564.28 | $574.53 | 1 456 225 |
| 2023-09-26 | $576.40 | $578.77 | $567.92 | $572.71 | 1 457 195 |
| 2023-09-25 | $583.63 | $587.99 | $580.53 | $586.13 | 601 590 |
| 2023-09-22 | $593.88 | $594.77 | $586.05 | $587.10 | 833 375 |
| 2023-09-21 | $586.99 | $590.98 | $582.12 | $582.12 | 1 310 373 |
| 2023-09-20 | $595.62 | $600.83 | $589.75 | $589.88 | 1 084 105 |
| 2023-09-19 | $596.04 | $598.15 | $589.13 | $593.77 | 859 632 |
| 2023-09-18 | $588.18 | $598.30 | $588.18 | $597.73 | 1 056 864 |
| 2023-09-15 | $602.62 | $605.23 | $594.09 | $596.66 | 2 795 804 |
