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 |
| Mar 09, 2016 | $94.11 | $94.11 | $94.11 | $94.11 | 167 700 |
| Mar 08, 2016 | $93.79 | $93.79 | $93.79 | $93.79 | 614 400 |
| Mar 07, 2016 | $96.04 | $96.04 | $96.04 | $96.04 | 1 015 400 |
| Mar 04, 2016 | $95.35 | $95.35 | $95.35 | $95.35 | 1 180 100 |
| Mar 03, 2016 | $94.70 | $94.70 | $94.70 | $94.70 | 562 000 |
| Mar 02, 2016 | $93.34 | $93.34 | $93.34 | $93.34 | 458 300 |
| Mar 01, 2016 | $93.79 | $93.79 | $93.79 | $93.79 | 580 700 |
| Feb 29, 2016 | $91.02 | $91.02 | $91.02 | $91.02 | 359 700 |
| Feb 26, 2016 | $90.82 | $90.82 | $90.82 | $90.82 | 274 900 |
| Feb 25, 2016 | $89.92 | $89.92 | $89.92 | $89.92 | 315 800 |
| Feb 24, 2016 | $89.21 | $89.21 | $89.21 | $89.21 | 805 600 |
| Feb 23, 2016 | $88.58 | $88.58 | $88.58 | $88.58 | 1 525 500 |
| Feb 22, 2016 | $87.92 | $87.92 | $87.92 | $87.92 | 809 000 |
| Feb 19, 2016 | $88.01 | $88.01 | $88.01 | $88.01 | 1 254 600 |
| Feb 18, 2016 | $85.92 | $85.92 | $85.92 | $85.92 | 671 500 |
| Feb 17, 2016 | $86.28 | $86.28 | $86.28 | $86.28 | 810 500 |
| Feb 16, 2016 | $83.98 | $83.98 | $83.98 | $83.98 | 755 500 |
| Feb 12, 2016 | $82.04 | $82.04 | $82.04 | $82.04 | 1 143 300 |
| Feb 11, 2016 | $81.81 | $81.81 | $81.81 | $81.81 | 1 095 700 |
| Feb 10, 2016 | $81.74 | $81.74 | $81.74 | $81.74 | 2 410 600 |
| Feb 09, 2016 | $84.97 | $84.97 | $84.97 | $84.97 | 1 202 400 |
| Feb 08, 2016 | $86.36 | $86.36 | $86.36 | $86.36 | 1 276 200 |
| Feb 05, 2016 | $88.36 | $88.36 | $88.36 | $88.36 | 886 200 |
| Feb 04, 2016 | $91.47 | $91.47 | $91.47 | $91.47 | 665 200 |
| Feb 03, 2016 | $90.98 | $90.98 | $90.98 | $90.98 | 887 100 |
