NasdaqGS - Delayed Quote USD

ASML Holding N.V. (ASML)

889.03 -18.58 (-2.05%)
At close: April 18 at 4:00 PM EDT
891.00 +1.97 (+0.22%)
Pre-Market: 7:35 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 901.12 903.60 886.40 889.03 889.03 1,652,800
Apr 17, 2024 942.81 942.83 895.84 907.61 907.61 3,774,100
Apr 16, 2024 958.30 978.61 957.20 976.92 976.92 1,506,500
Apr 15, 2024 985.42 988.72 951.10 954.82 954.82 1,077,500
Apr 12, 2024 969.82 972.15 956.50 961.84 961.84 1,030,300
Apr 11, 2024 981.55 992.19 963.33 992.18 992.18 964,700
Apr 10, 2024 962.81 983.48 962.81 974.61 974.61 722,800
Apr 9, 2024 993.74 1,000.20 969.36 989.83 989.83 719,600
Apr 8, 2024 989.85 996.20 980.13 982.71 982.71 929,000
Apr 5, 2024 976.50 986.60 966.92 979.55 979.55 878,100
Apr 4, 2024 991.99 996.80 953.39 953.41 953.41 1,269,700
Apr 3, 2024 965.88 986.47 962.10 980.27 980.27 892,100
Apr 2, 2024 968.13 973.84 957.12 966.71 966.71 964,000
Apr 1, 2024 979.76 1,022.66 979.76 992.95 992.95 1,108,500
Mar 28, 2024 969.55 971.87 961.65 970.47 970.47 685,700
Mar 27, 2024 978.78 979.20 964.07 974.01 974.01 572,100
Mar 26, 2024 986.74 989.39 970.83 971.30 971.30 706,000
Mar 25, 2024 979.13 992.28 976.46 978.93 978.93 860,900
Mar 22, 2024 973.71 991.08 972.57 979.96 979.96 692,500
Mar 21, 2024 1,005.01 1,005.66 988.08 990.79 990.79 1,112,400
Mar 20, 2024 956.07 974.30 946.89 970.92 970.92 838,600
Mar 19, 2024 938.54 956.59 928.00 951.91 951.91 817,600
Mar 18, 2024 949.36 958.21 939.75 941.34 941.34 821,400
Mar 15, 2024 954.78 954.78 931.79 940.21 940.21 1,725,900
Mar 14, 2024 968.59 971.47 950.56 959.78 959.78 876,600
Mar 13, 2024 983.16 983.16 959.06 968.78 968.78 851,100
Mar 12, 2024 966.80 984.99 950.48 984.29 984.29 1,165,200
Mar 11, 2024 979.50 981.03 957.50 962.67 962.67 1,432,100
Mar 8, 2024 1,038.88 1,040.21 993.23 994.33 994.33 1,636,700
Mar 7, 2024 1,015.67 1,056.34 1,014.82 1,047.39 1,047.39 1,580,300
Mar 6, 2024 986.94 1,009.63 981.47 1,003.93 1,003.93 1,304,500
Mar 5, 2024 989.71 992.04 958.69 968.84 968.84 1,259,500
Mar 4, 2024 992.60 1,007.68 987.75 998.04 998.04 1,433,000
Mar 1, 2024 951.58 991.45 950.27 990.94 990.94 1,697,800
Feb 29, 2024 939.50 952.45 938.42 951.68 951.68 777,600
Feb 28, 2024 939.04 943.50 935.10 939.50 939.50 519,700
Feb 27, 2024 953.00 957.76 940.36 941.37 941.37 807,500
Feb 26, 2024 941.51 951.72 936.20 947.59 947.59 671,300
Feb 23, 2024 952.28 954.56 932.79 933.25 933.25 879,000
Feb 22, 2024 946.92 959.46 941.20 951.85 951.85 1,780,800
Feb 21, 2024 897.45 908.67 892.63 908.21 908.21 870,700
Feb 20, 2024 918.60 919.98 898.51 909.57 909.57 1,044,100
Feb 16, 2024 932.73 948.52 925.73 928.94 928.94 1,160,400
Feb 15, 2024 929.08 934.75 919.34 929.84 929.84 884,300
Feb 14, 2024 914.78 925.75 913.40 924.44 924.44 1,206,400
Feb 13, 2024 890.85 915.89 889.01 903.32 903.32 1,297,200
Feb 12, 2024 939.66 946.48 927.35 929.21 929.21 1,033,600
Feb 9, 2024 936.69 954.32 931.71 949.60 949.60 1,588,800
Feb 8, 2024 917.59 927.73 910.91 922.94 922.94 1,150,800
Feb 7, 2024 905.29 927.79 905.06 922.23 922.23 1,492,200
Feb 6, 2024 898.80 905.76 890.85 904.89 904.89 1,409,500
Feb 5, 2024 1.56 Dividend
Feb 5, 2024 885.60 901.92 881.10 898.54 898.54 950,100
Feb 2, 2024 879.24 893.05 879.09 890.66 889.10 896,400
Feb 1, 2024 882.32 893.78 876.66 890.54 888.98 1,040,200
Jan 31, 2024 861.22 884.00 859.46 869.82 868.30 1,251,200
Jan 30, 2024 874.05 877.73 862.61 868.03 866.51 895,600
Jan 29, 2024 867.58 883.42 865.20 882.62 881.08 1,034,500
Jan 26, 2024 863.55 873.20 853.21 867.75 866.23 1,614,800
Jan 25, 2024 869.00 883.28 862.99 869.08 867.56 3,449,500
Jan 24, 2024 826.86 864.59 826.50 847.31 845.83 7,754,300
Jan 23, 2024 766.05 778.67 762.54 778.39 777.03 1,800,700
Jan 22, 2024 766.40 776.53 765.53 766.68 765.34 1,418,600
Jan 19, 2024 748.50 759.47 744.78 757.83 756.51 1,795,600
Jan 18, 2024 724.68 748.27 724.68 744.53 743.23 2,230,400
Jan 17, 2024 705.95 713.17 696.08 712.27 711.03 835,100
Jan 16, 2024 707.99 711.30 702.50 706.50 705.27 913,100
Jan 12, 2024 712.61 715.55 709.62 713.22 711.97 580,500
Jan 11, 2024 720.49 724.19 708.63 718.53 717.27 603,900
Jan 10, 2024 716.47 720.00 708.04 717.79 716.54 506,400
Jan 9, 2024 710.67 719.07 710.67 715.95 714.70 587,000
Jan 8, 2024 712.65 720.84 711.91 720.84 719.58 835,300
Jan 5, 2024 700.76 709.79 699.60 703.34 702.11 579,200
Jan 4, 2024 698.00 709.51 697.51 700.29 699.07 752,100
Jan 3, 2024 700.60 706.64 699.60 703.37 702.14 952,000
Jan 2, 2024 730.00 730.77 714.14 716.92 715.67 1,368,700
Dec 29, 2023 758.03 760.35 752.33 756.92 755.60 517,900
Dec 28, 2023 762.07 763.09 757.81 757.85 756.53 468,000
Dec 27, 2023 760.82 764.48 758.35 764.03 762.70 486,900
Dec 26, 2023 750.10 765.80 750.00 762.68 761.35 509,000
Dec 22, 2023 752.84 755.82 749.11 752.53 751.22 597,300
Dec 21, 2023 744.17 755.92 743.55 755.27 753.95 868,200
Dec 20, 2023 739.60 749.86 729.61 729.61 728.34 1,007,600
Dec 19, 2023 743.00 745.08 740.53 744.72 743.42 571,000
Dec 18, 2023 747.37 747.80 736.32 742.06 740.76 808,900
Dec 15, 2023 753.71 760.33 749.62 752.96 751.64 1,469,000
Dec 14, 2023 744.30 755.99 744.30 753.71 752.39 1,446,600
Dec 13, 2023 724.65 738.68 720.74 735.29 734.01 1,037,200
Dec 12, 2023 714.92 720.98 711.31 720.56 719.30 880,100
Dec 11, 2023 704.72 713.49 702.60 710.24 709.00 1,585,000
Dec 8, 2023 695.34 702.83 694.03 696.43 695.21 920,600
Dec 7, 2023 695.37 700.49 692.09 699.65 698.43 780,600
Dec 6, 2023 699.43 703.27 691.22 692.08 690.87 657,100
Dec 5, 2023 690.32 697.43 687.93 694.53 693.32 610,000
Dec 4, 2023 686.74 690.72 679.12 690.32 689.11 748,500
Dec 1, 2023 688.17 695.58 683.05 692.20 690.99 857,600
Nov 30, 2023 683.11 684.33 676.38 683.76 682.57 753,600
Nov 29, 2023 686.51 693.11 684.67 687.61 686.41 795,500
Nov 28, 2023 680.00 682.85 672.65 675.99 674.81 644,300
Nov 27, 2023 687.66 690.31 685.05 688.38 687.18 545,500
Nov 24, 2023 690.07 692.04 687.90 691.18 689.97 352,100
Nov 22, 2023 689.47 694.05 683.91 684.80 683.60 522,300
Nov 21, 2023 693.87 694.58 679.92 684.42 683.22 705,400
Nov 20, 2023 685.32 696.97 685.32 694.31 693.10 674,700
Nov 17, 2023 681.06 687.59 679.20 686.09 684.89 627,600
Nov 16, 2023 676.71 684.58 675.00 680.87 679.68 854,700
Nov 15, 2023 680.28 682.20 675.01 678.00 676.82 918,500
Nov 14, 2023 674.65 678.49 669.50 675.41 674.23 1,166,800
Nov 13, 2023 654.14 657.75 648.27 654.60 653.46 641,200
Nov 10, 2023 644.46 663.22 640.79 661.28 660.12 1,246,700
Nov 9, 2023 646.39 649.38 633.85 634.26 633.15 1,221,600
Nov 8, 2023 639.55 642.66 637.15 639.29 638.17 727,000
Nov 7, 2023 633.82 641.39 633.53 636.31 635.20 529,000
Nov 6, 2023 636.88 638.80 631.17 637.44 636.33 651,300
Nov 3, 2023 643.10 647.00 638.90 642.41 641.29 906,900
Nov 2, 2023 636.97 637.49 627.09 631.39 630.29 1,527,400
Nov 1, 2023 1.53 Dividend
Nov 1, 2023 599.67 608.80 596.78 608.27 607.21 1,005,800
Oct 31, 2023 599.65 602.13 593.56 598.81 596.24 1,020,300
Oct 30, 2023 592.77 594.45 582.48 588.88 586.35 746,700
Oct 27, 2023 594.87 595.97 587.33 590.00 587.46 819,400
Oct 26, 2023 593.10 599.00 585.57 588.20 585.67 1,093,000
Oct 25, 2023 597.45 598.19 581.57 583.34 580.83 1,322,700
Oct 24, 2023 590.62 602.76 589.63 600.75 598.17 1,333,900
Oct 23, 2023 577.61 593.51 573.86 587.79 585.26 905,100
Oct 20, 2023 588.95 592.29 578.30 580.10 577.61 1,035,000
Oct 19, 2023 600.44 604.54 584.86 587.73 585.20 1,475,500
Oct 18, 2023 581.78 591.79 573.86 583.25 580.74 2,401,700
Oct 17, 2023 590.89 610.35 586.94 608.63 606.01 1,535,700
Oct 16, 2023 601.04 606.05 598.00 603.80 601.21 1,154,100
Oct 13, 2023 611.34 612.20 597.34 599.75 597.17 1,098,500
Oct 12, 2023 609.64 624.19 609.64 616.76 614.11 1,618,400
Oct 11, 2023 601.35 606.19 598.00 606.19 603.58 981,800
Oct 10, 2023 600.18 606.80 598.35 602.15 599.56 1,087,000
Oct 9, 2023 587.65 591.71 582.41 591.37 588.83 738,500
Oct 6, 2023 583.79 600.49 577.60 597.36 594.79 1,042,100
Oct 5, 2023 583.70 586.60 575.40 581.69 579.19 865,500
Oct 4, 2023 584.17 591.84 580.46 590.86 588.32 1,325,900
Oct 3, 2023 574.95 579.68 567.57 570.60 568.15 1,101,300
Oct 2, 2023 583.36 587.62 576.35 582.18 579.68 811,300
Sep 29, 2023 600.43 600.86 586.76 588.66 586.13 1,017,400
Sep 28, 2023 566.23 588.30 564.00 580.65 578.15 1,112,500
Sep 27, 2023 578.00 582.18 564.28 574.53 572.06 1,477,600
Sep 26, 2023 576.40 578.77 567.92 572.71 570.25 1,471,000
Sep 25, 2023 583.63 587.99 580.53 586.13 583.61 607,300
Sep 22, 2023 593.88 594.77 586.04 587.10 584.58 837,300
Sep 21, 2023 586.99 590.98 582.12 582.12 579.62 1,313,800
Sep 20, 2023 595.62 600.83 589.75 589.88 587.34 1,094,500
Sep 19, 2023 596.04 598.15 589.13 593.77 591.22 893,500
Sep 18, 2023 588.18 598.36 588.01 597.73 595.16 1,071,700
Sep 15, 2023 602.62 605.23 594.02 596.66 594.10 2,840,900
Sep 14, 2023 620.81 624.80 615.36 621.90 619.23 1,237,000
Sep 13, 2023 614.37 619.96 613.81 617.05 614.40 1,077,000
Sep 12, 2023 611.00 622.99 610.20 618.80 616.14 1,311,300
Sep 11, 2023 630.83 631.53 618.38 627.71 625.01 1,066,300
Sep 8, 2023 628.37 633.02 625.22 627.86 625.16 873,200
Sep 7, 2023 637.63 639.67 628.86 637.79 635.05 1,236,200
Sep 6, 2023 666.15 669.79 657.08 666.04 663.18 870,800
Sep 5, 2023 665.13 667.43 661.17 663.56 660.71 592,100
Sep 1, 2023 674.00 674.54 657.50 662.52 659.67 592,800
Aug 31, 2023 660.00 669.32 656.62 660.53 657.69 1,100,100
Aug 30, 2023 667.39 671.22 663.53 669.56 666.68 564,100
Aug 29, 2023 652.50 668.54 652.36 667.51 664.64 757,900
Aug 28, 2023 657.06 659.81 652.49 658.99 656.16 535,800
Aug 25, 2023 643.68 652.89 635.87 651.01 648.21 986,200
Aug 24, 2023 678.01 678.17 646.87 647.82 645.04 1,336,800
Aug 23, 2023 668.24 680.95 666.52 677.12 674.21 908,100
Aug 22, 2023 679.22 680.53 663.71 667.52 664.65 760,200
Aug 21, 2023 653.86 664.64 649.91 662.52 659.67 1,104,300
Aug 18, 2023 645.02 658.33 642.95 655.33 652.51 927,900
Aug 17, 2023 655.74 655.77 642.88 644.34 641.57 797,100
Aug 16, 2023 655.59 658.99 646.28 646.44 643.66 665,300
Aug 15, 2023 657.90 658.87 650.75 651.70 648.90 633,100
Aug 14, 2023 652.95 666.74 648.71 666.55 663.69 957,400
Aug 11, 2023 666.80 670.01 661.27 661.78 658.94 800,300
Aug 10, 2023 688.19 695.32 676.12 677.81 674.90 913,900
Aug 9, 2023 679.75 683.99 670.64 672.49 669.60 685,200
Aug 8, 2023 675.31 680.70 670.46 679.37 676.45 746,700
Aug 7, 2023 690.44 693.43 684.42 693.42 690.44 663,500
Aug 4, 2023 685.35 689.15 675.25 678.04 675.13 891,600
Aug 3, 2023 673.80 682.85 672.73 681.01 678.08 920,200
Aug 2, 2023 695.60 695.94 682.08 683.06 680.12 1,025,400
Aug 1, 2023 1.59 Dividend
Aug 1, 2023 711.45 712.50 705.54 708.71 705.66 555,100
Jul 31, 2023 721.29 722.71 712.19 716.41 711.74 789,100
Jul 28, 2023 714.43 721.50 709.69 718.37 713.69 949,800
Jul 27, 2023 714.94 720.42 703.57 708.12 703.51 1,488,800
Jul 26, 2023 679.93 690.17 677.44 684.30 679.84 752,200
Jul 25, 2023 684.92 695.32 684.91 687.30 682.82 1,061,900
Jul 24, 2023 685.00 688.75 680.85 684.48 680.02 1,145,300
Jul 21, 2023 695.31 697.86 689.27 693.36 688.85 2,523,700
Jul 20, 2023 697.00 697.81 673.34 676.13 671.73 2,918,800
Jul 19, 2023 739.20 742.83 713.13 715.78 711.12 2,406,200
Jul 18, 2023 748.80 760.00 742.45 757.03 752.10 1,222,000
Jul 17, 2023 744.50 756.92 735.48 754.49 749.58 1,355,200
Jul 14, 2023 760.65 771.98 751.97 754.02 749.11 1,762,300
Jul 13, 2023 741.17 751.50 740.20 750.74 745.85 1,209,100
Jul 12, 2023 729.52 730.50 722.23 724.86 720.14 1,311,700
Jul 11, 2023 708.92 709.78 695.69 705.00 700.41 623,200
Jul 10, 2023 703.71 712.83 703.43 709.83 705.21 930,900
Jul 7, 2023 697.90 705.74 693.66 696.74 692.20 1,350,800
Jul 6, 2023 701.73 703.68 693.23 699.31 694.76 1,218,700
Jul 5, 2023 721.20 722.61 714.44 715.67 711.01 954,800
Jul 3, 2023 733.99 737.17 726.15 733.88 729.10 531,900
Jun 30, 2023 722.53 727.45 715.66 724.75 720.03 963,600
Jun 29, 2023 727.62 729.38 721.59 723.35 718.64 768,100
Jun 28, 2023 719.43 730.00 717.32 724.19 719.47 866,400
Jun 27, 2023 706.90 726.66 704.52 725.08 720.36 1,115,800
Jun 26, 2023 703.08 714.12 700.23 700.24 695.68 714,000
Jun 23, 2023 698.10 701.63 695.92 697.89 693.35 916,100
Jun 22, 2023 701.98 717.75 700.35 717.41 712.74 699,800
Jun 21, 2023 718.62 719.55 704.86 707.30 702.69 820,300
Jun 20, 2023 720.62 724.74 710.58 720.41 715.72 799,300
Jun 16, 2023 731.40 733.16 720.00 721.88 717.18 1,337,100
Jun 15, 2023 723.27 744.44 722.32 738.69 733.88 820,400
Jun 14, 2023 735.41 741.72 728.16 740.21 735.39 821,400
Jun 13, 2023 737.22 739.40 723.80 737.27 732.47 876,100
Jun 12, 2023 721.99 730.77 720.00 730.17 725.42 1,058,900
Jun 9, 2023 720.56 725.61 712.61 715.86 711.20 864,500
Jun 8, 2023 711.10 720.42 708.37 720.05 715.36 762,400
Jun 7, 2023 713.36 720.15 705.57 710.21 705.59 921,200
Jun 6, 2023 707.75 717.64 702.95 716.63 711.96 845,400
Jun 5, 2023 724.64 726.63 718.40 722.20 717.50 663,700
Jun 2, 2023 730.00 732.55 719.76 724.65 719.93 813,800
Jun 1, 2023 724.20 732.72 718.55 726.77 722.04 992,100
May 31, 2023 727.07 730.04 713.28 722.93 718.22 1,347,600
May 30, 2023 743.13 747.13 725.55 728.26 723.52 1,411,100
May 26, 2023 716.65 742.31 715.64 735.93 731.14 2,349,100
May 25, 2023 701.02 710.99 693.76 708.48 703.87 1,929,800
May 24, 2023 668.06 670.84 661.18 666.79 662.45 1,159,300
May 23, 2023 690.85 693.38 678.86 681.45 677.01 958,600
May 22, 2023 690.86 699.60 688.83 698.64 694.09 856,000
May 19, 2023 698.00 699.87 693.84 694.00 689.48 949,400
May 18, 2023 675.27 697.25 675.07 695.93 691.40 1,459,000
May 17, 2023 656.99 671.40 652.77 670.50 666.13 1,162,700
May 16, 2023 652.78 657.87 651.58 652.05 647.80 709,600
May 15, 2023 646.88 655.70 644.88 655.69 651.42 893,400
May 12, 2023 649.34 651.00 642.10 647.51 643.29 375,300
May 11, 2023 650.78 652.28 645.15 650.19 645.96 560,600
May 10, 2023 654.38 660.40 651.90 657.14 652.86 813,600
May 9, 2023 640.50 643.87 638.28 643.05 638.86 746,100
May 8, 2023 651.75 655.00 649.21 654.99 650.72 518,900
May 5, 2023 636.68 654.22 633.90 650.32 646.09 801,400
May 4, 2023 632.13 639.34 629.85 635.05 630.91 614,000
May 3, 2023 633.94 644.65 630.72 634.74 630.61 582,900
May 2, 2023 632.87 637.52 628.53 634.05 629.92 738,100
May 1, 2023 1.84 Dividend
May 1, 2023 635.00 639.21 634.03 635.20 631.06 469,300
Apr 28, 2023 630.86 637.34 626.52 636.86 630.89 823,000
Apr 27, 2023 621.76 631.30 612.77 629.24 623.34 1,127,000
Apr 26, 2023 613.72 615.13 606.17 609.10 603.39 844,200
Apr 25, 2023 626.47 626.47 605.76 605.76 600.08 1,404,900
Apr 24, 2023 640.83 641.31 626.93 627.38 621.49 1,431,400
Apr 21, 2023 635.51 637.14 627.80 634.47 628.52 982,000
Apr 20, 2023 625.36 639.88 625.36 633.57 627.63 1,692,900
Apr 19, 2023 624.76 627.95 616.88 623.60 617.75 2,266,100

Related Tickers

AMAT Applied Materials, Inc.
194.32
-2.79%
 
LRCX Lam Research Corporation
888.92
-2.56%
 
KLAC KLA Corporation
644.22
-2.24%
 
ACMR ACM Research, Inc.
27.41
-1.81%
 
ACLS Axcelis Technologies, Inc.
98.25
-3.41%
 
AEHR Aehr Test Systems
10.82
-2.96%
 
3035.TW Faraday Technology Corporation
306.00
-4.97%
 
CAMT Camtek Ltd.
79.17
-1.48%
 
6223.TWO MPI Corporation
397.50
+1.02%
 
3131.TWO Grand Process Technology Corporation
1,030.00
-1.44%