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

ASML Holding N.V. - New York Registry Shares (NQ:ASML)

770.00 +6.80 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 27, 2025 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 (%)
Aug 26, 2025 758.77 763.50 755.91 763.20 859,872 +8.74(+1.16%)
Aug 25, 2025 754.75 758.26 752.09 754.46 730,837 -0.43(-0.06%)
Aug 22, 2025 741.68 761.57 740.37 754.89 1,455,981 +19.49(+2.65%)
Aug 21, 2025 739.36 741.50 732.11 735.40 952,168 -14.09(-1.88%)
Aug 20, 2025 750.80 753.43 738.17 749.49 1,367,686 +5.88(+0.79%)
Aug 19, 2025 751.53 755.69 741.71 743.61 1,120,421 -3.94(-0.53%)
Aug 18, 2025 739.67 748.00 739.67 747.55 1,086,108 +5.39(+0.73%)
Aug 15, 2025 738.50 747.15 736.65 742.16 1,635,072 -13.05(-1.73%)
Aug 14, 2025 747.28 757.00 744.56 755.21 1,571,615 -0.36(-0.05%)
Aug 13, 2025 750.63 756.20 747.54 755.57 2,010,792 +13.78(+1.86%)
Aug 12, 2025 725.53 743.35 723.48 741.79 1,462,958 +20.48(+2.84%)
Aug 11, 2025 724.00 731.86 719.52 721.31 1,179,508 -1.01(-0.14%)
Aug 08, 2025 712.41 723.50 710.45 722.32 1,042,940 +9.20(+1.29%)
Aug 07, 2025 714.02 716.90 706.62 713.12 1,723,515 +22.16(+3.21%)
Aug 06, 2025 687.65 692.43 685.44 690.96 1,213,170 +1.33(+0.19%)
Aug 05, 2025 694.72 695.63 684.24 689.63 1,260,813 -9.73(-1.39%)
Aug 04, 2025 695.58 699.45 692.90 699.36 1,024,715 +9.54(+1.38%)
Aug 01, 2025 690.00 693.43 683.48 689.82 1,627,115 -4.89(-0.70%)
Jul 31, 2025 706.39 707.54 691.21 694.71 2,890,909 -26.74(-3.71%)
Jul 30, 2025 716.89 724.02 715.50 721.45 1,405,664 +2.96(+0.41%)
Jul 29, 2025 722.73 726.92 715.70 718.49 2,292,327 -9.65(-1.33%)
Jul 28, 2025 733.29 733.55 726.65 728.14 2,258,707 +18.69(+2.63%)
Jul 25, 2025 707.35 711.35 704.81 709.45 2,317,937 -13.79(-1.91%)
Jul 24, 2025 721.18 724.79 716.54 723.25 2,040,135 +8.13(+1.14%)
Jul 23, 2025 713.40 718.15 706.34 715.12 3,386,378 +11.42(+1.62%)
Jul 22, 2025 716.48 717.24 699.41 703.70 3,431,134 -14.16(-1.97%)
Jul 21, 2025 729.15 731.05 717.50 717.86 2,654,598 -14.86(-2.03%)
Jul 18, 2025 750.18 750.19 732.47 732.72 2,573,734 -10.30(-1.39%)
Jul 17, 2025 744.93 754.93 740.12 743.02 4,087,654 -9.52(-1.26%)
Jul 16, 2025 752.45 758.98 728.75 752.54 10,811,383 -68.40(-8.33%)
Jul 15, 2025 820.89 824.47 812.15 820.94 2,103,088 +16.25(+2.02%)
Jul 14, 2025 795.60 810.72 787.87 804.69 1,459,748 +4.79(+0.60%)
Jul 11, 2025 795.05 801.16 794.50 799.90 935,034 -0.16(-0.02%)
Jul 10, 2025 806.88 809.05 795.98 800.06 1,503,036 +2.25(+0.28%)
Jul 09, 2025 790.90 798.87 790.47 797.81 1,337,274 +5.72(+0.72%)
Jul 08, 2025 780.68 796.37 776.76 792.09 1,331,103 +8.99(+1.15%)
Jul 07, 2025 783.47 791.48 781.82 783.10 1,366,964 -9.79(-1.24%)
Jul 03, 2025 784.97 796.50 784.62 792.90 913,047 -4.67(-0.59%)
Jul 02, 2025 774.28 798.48 770.90 797.57 1,386,316 +9.10(+1.15%)
Jul 01, 2025 786.06 793.49 780.55 788.47 1,068,619 -10.89(-1.36%)
Jun 30, 2025 794.47 800.41 792.03 799.36 1,083,451 +5.43(+0.68%)
Jun 27, 2025 800.91 803.45 786.46 793.94 1,204,070 -2.13(-0.27%)
Jun 26, 2025 797.74 798.85 784.50 796.07 1,709,754 -17.11(-2.10%)
Jun 25, 2025 814.67 817.47 804.18 813.18 1,395,983 +1.88(+0.23%)
Jun 24, 2025 784.12 811.40 784.12 811.30 2,044,205 +33.56(+4.31%)
Jun 23, 2025 759.33 778.77 757.88 777.75 1,304,478 +23.13(+3.07%)
Jun 20, 2025 766.42 767.07 734.39 754.62 2,321,872 -5.10(-0.67%)
Jun 18, 2025 762.79 766.06 752.33 759.71 1,376,028 +1.78(+0.23%)
Jun 17, 2025 764.84 771.25 756.29 757.94 1,426,585 -15.33(-1.98%)
Jun 16, 2025 764.43 777.22 764.04 773.27 1,457,058 +14.19(+1.87%)
Jun 13, 2025 764.95 770.97 757.95 759.08 1,747,281 -25.15(-3.21%)
Jun 12, 2025 783.45 787.57 780.36 784.22 1,001,817 +2.12(+0.27%)
Jun 11, 2025 788.05 795.23 778.72 782.11 1,368,679 -0.88(-0.11%)
Jun 10, 2025 777.14 786.29 774.52 782.98 1,719,656 +14.73(+1.92%)
Jun 09, 2025 755.14 780.22 755.14 768.25 1,773,475 +17.14(+2.28%)
Jun 06, 2025 754.14 760.17 750.89 751.12 1,355,284 +5.25(+0.70%)
Jun 05, 2025 752.22 754.55 742.12 745.87 1,510,987 +4.97(+0.67%)
Jun 04, 2025 749.28 750.87 738.54 740.90 1,163,224 -4.46(-0.60%)
Jun 03, 2025 730.81 746.66 730.35 745.36 1,087,417 +0.72(+0.10%)
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 Of Service.