Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Hld NV Ord Shs (OP: ASMLF )

717.00 +1.75 (+0.24%)
Streaming Delayed Price Updated: 1:09 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 707.90 730.40 703.68 715.25 247 -2.11(-0.29%)
Dec 23, 2024 705.00 731.25 705.00 717.36 594 +13.72(+1.95%)
Dec 20, 2024 710.00 727.32 695.81 703.64 1,247 -8.63(-1.21%)
Dec 19, 2024 721.00 753.77 711.68 712.27 1,390 -5.14(-0.72%)
Dec 18, 2024 752.50 756.78 717.42 717.42 1,518 -14.23(-1.94%)
Dec 17, 2024 743.74 748.00 725.00 731.65 1,497 +6.65(+0.92%)
Dec 16, 2024 720.00 733.39 702.34 725.00 1,044 +9.73(+1.36%)
Dec 13, 2024 710.00 743.40 710.00 715.27 1,149 -0.02(-0.00%)
Dec 12, 2024 718.00 720.00 712.00 715.29 353 +5.29(+0.75%)
Dec 11, 2024 710.00 717.00 707.00 710.00 1,898 +8.29(+1.18%)
Dec 10, 2024 735.50 735.50 700.00 701.71 1,486 -1.60(-0.23%)
Dec 09, 2024 737.50 737.50 703.31 703.31 1,235 +6.26(+0.90%)
Dec 06, 2024 712.00 736.00 695.00 697.05 1,120 -13.20(-1.86%)
Dec 05, 2024 736.53 736.53 709.93 710.25 624 -17.25(-2.37%)
Dec 04, 2024 713.99 740.00 713.99 727.50 1,242 +13.60(+1.91%)
Dec 03, 2024 722.75 722.75 685.00 713.90 852 +1.15(+0.16%)
Dec 02, 2024 714.17 714.17 663.77 712.75 1,314 +22.75(+3.30%)
Nov 29, 2024 678.66 702.05 667.68 690.00 703 +23.75(+3.56%)
Nov 27, 2024 669.58 672.00 659.55 666.25 1,192 -11.16(-1.65%)
Nov 26, 2024 668.70 685.00 665.00 677.41 1,386 -7.34(-1.07%)
Nov 25, 2024 683.67 685.00 665.69 684.75 1,034 +8.50(+1.26%)
Nov 22, 2024 668.72 676.49 660.11 676.25 1,143 +3.50(+0.52%)
Nov 21, 2024 637.25 681.36 637.25 672.75 709 +20.50(+3.14%)
Nov 20, 2024 636.51 660.00 636.51 652.25 726 -5.92(-0.90%)
Nov 19, 2024 664.61 685.25 655.10 658.17 1,827 -0.78(-0.12%)
Nov 18, 2024 657.52 683.23 648.35 658.95 630 -15.88(-2.35%)
Nov 15, 2024 706.00 706.00 658.55 674.83 1,857 -17.97(-2.59%)
Nov 14, 2024 687.66 740.05 687.66 692.80 1,006 +35.47(+5.40%)
Nov 13, 2024 665.00 670.00 647.09 657.33 503 -7.50(-1.13%)
Nov 12, 2024 673.00 674.60 657.44 664.83 707 -2.42(-0.36%)
Nov 11, 2024 667.00 672.49 662.04 667.25 387 -1.45(-0.22%)
Nov 08, 2024 641.95 674.60 641.95 668.70 728 -12.59(-1.85%)
Nov 07, 2024 665.00 689.99 665.00 681.29 4,019 +16.29(+2.45%)
Nov 06, 2024 665.73 687.42 655.66 665.00 1,450 -10.60(-1.57%)
Nov 05, 2024 663.10 687.99 663.10 675.60 542 +2.60(+0.39%)
Nov 04, 2024 687.50 687.50 670.00 673.00 541 -2.25(-0.33%)
Nov 01, 2024 675.00 712.13 675.00 675.25 304 +1.38(+0.20%)
Oct 31, 2024 680.00 707.85 667.50 673.88 1,165 -11.92(-1.74%)
Oct 30, 2024 696.40 719.00 685.80 685.80 1,538 -25.22(-3.55%)
Oct 29, 2024 705.00 717.80 703.45 711.02 242 -0.31(-0.04%)
Oct 28, 2024 717.40 741.93 692.07 711.33 477 -6.00(-0.84%)
Oct 25, 2024 751.71 751.71 701.00 717.32 395 +4.32(+0.61%)
Oct 24, 2024 711.75 722.69 705.25 713.00 473 +9.01(+1.28%)
Oct 23, 2024 720.00 748.10 702.25 703.99 4,676 -16.64(-2.31%)
Oct 22, 2024 728.50 755.00 718.29 720.63 725 +9.85(+1.39%)
Oct 21, 2024 730.00 758.25 710.00 710.78 480 -14.22(-1.96%)
Oct 18, 2024 715.00 757.13 705.10 725.00 4,782 +23.35(+3.33%)
Oct 17, 2024 726.68 726.68 678.00 701.65 1,174 +20.65(+3.03%)
Oct 16, 2024 739.94 739.94 676.76 681.00 2,702 -42.14(-5.83%)
Oct 15, 2024 872.00 909.78 718.88 723.14 2,505 -162.86(-18.38%)
Oct 14, 2024 850.00 900.00 850.00 886.00 597 +41.47(+4.91%)
Oct 11, 2024 833.92 845.83 815.20 844.53 701 +7.78(+0.93%)
Oct 10, 2024 850.00 850.00 800.00 836.75 175 -4.09(-0.49%)
Oct 09, 2024 826.67 850.00 819.68 840.84 80 +10.84(+1.31%)
Oct 08, 2024 821.85 830.00 807.00 830.00 400 +11.50(+1.41%)
Oct 07, 2024 816.00 825.00 810.22 818.50 316 -11.75(-1.42%)
Oct 04, 2024 849.00 849.00 810.35 830.25 499 -16.77(-1.98%)
Oct 03, 2024 866.83 866.83 805.96 847.02 214 +7.45(+0.89%)
Oct 02, 2024 835.02 848.36 811.50 839.58 477 +16.08(+1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.