Register for real-time alerts, custom portfolio, and market movers
ASML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 889.03 | -18.58 | -2.05% | 901.11 | 903.60 | 886.40 | 1,653,330 |
| Apr 17 2024 | 907.61 | -69.31 | -7.09% | 943.30 | 942.83 | 895.8401 | 3,775,248 |
| Apr 16 2024 | 976.92 | 22.10 | 2.31% | 958.30 | 978.6093 | 957.20 | 1,515,147 |
| Apr 15 2024 | 954.82 | -7.02 | -0.73% | 985.42 | 988.54 | 951.10 | 1,075,989 |
| Apr 12 2024 | 961.84 | -30.34 | -3.06% | 969.23 | 972.15 | 956.495 | 1,030,282 |
| Apr 11 2024 | 992.18 | 17.57 | 1.80% | 981.55 | 992.19 | 963.33 | 964,434 |
| Apr 10 2024 | 974.61 | -15.22 | -1.54% | 962.81 | 983.48 | 962.81 | 722,650 |
| Apr 09 2024 | 989.83 | 7.12 | 0.72% | 993.74 | 1,000.20 | 969.3598 | 718,179 |
| Apr 08 2024 | 982.71 | 3.16 | 0.32% | 989.85 | 996.20 | 980.13 | 928,388 |
| Apr 05 2024 | 979.55 | 26.14 | 2.74% | 975.44 | 986.60 | 966.915 | 878,137 |
| Apr 04 2024 | 953.41 | -26.86 | -2.74% | 991.99 | 996.80 | 953.39 | 1,269,415 |
| Apr 03 2024 | 980.27 | 13.56 | 1.40% | 965.88 | 986.47 | 962.095 | 891,281 |
| Apr 02 2024 | 966.71 | -26.24 | -2.64% | 967.45 | 973.84 | 957.115 | 964,040 |
| Apr 01 2024 | 992.95 | 22.48 | 2.32% | 979.76 | 1,022.6599 | 979.76 | 1,105,205 |
| Mar 28 2024 | 970.47 | -3.54 | -0.36% | 969.55 | 971.87 | 961.65 | 685,753 |
| Mar 27 2024 | 974.01 | 2.71 | 0.28% | 978.78 | 979.20 | 964.07 | 572,219 |
| Mar 26 2024 | 971.30 | -7.63 | -0.78% | 986.74 | 989.39 | 970.98 | 705,694 |
| Mar 25 2024 | 978.93 | -1.03 | -0.11% | 980.00 | 992.28 | 978.08 | 860,443 |
| Mar 22 2024 | 979.96 | -10.83 | -1.09% | 973.71 | 991.075 | 972.569 | 692,586 |
| Mar 21 2024 | 990.79 | 19.87 | 2.05% | 1,005.01 | 1,005.66 | 989.0901 | 1,111,943 |
| Mar 20 2024 | 970.92 | 19.01 | 2.00% | 956.07 | 974.295 | 946.89 | 836,406 |
| Mar 19 2024 | 951.91 | 10.57 | 1.12% | 938.54 | 956.59 | 928.00 | 817,336 |
| Mar 18 2024 | 941.34 | 1.13 | 0.12% | 949.38 | 958.21 | 939.75 | 820,978 |
| Mar 15 2024 | 940.21 | -19.57 | -2.04% | 954.65 | 954.78 | 931.79 | 1,726,518 |
| Mar 14 2024 | 959.78 | -9.00 | -0.93% | 967.44 | 971.47 | 950.56 | 876,426 |
| Mar 13 2024 | 968.78 | -15.51 | -1.58% | 983.16 | 983.16 | 959.055 | 850,190 |
| Mar 12 2024 | 984.29 | 21.62 | 2.25% | 966.80 | 984.99 | 950.4801 | 1,164,270 |
| Mar 11 2024 | 962.67 | -31.66 | -3.18% | 980.01 | 981.03 | 957.50 | 1,431,342 |
| Mar 08 2024 | 994.33 | -53.06 | -5.07% | 1,038.88 | 1,040.21 | 993.23 | 1,637,234 |
| Mar 07 2024 | 1,047.39 | 43.46 | 4.33% | 1,015.67 | 1,056.34 | 1,014.82 | 1,579,573 |
| Mar 06 2024 | 1,003.93 | 35.09 | 3.62% | 986.80 | 1,009.63 | 981.47 | 1,301,563 |
| Mar 05 2024 | 968.84 | -29.20 | -2.93% | 989.01 | 992.04 | 958.69 | 1,270,382 |
| Mar 04 2024 | 998.04 | 7.10 | 0.72% | 992.60 | 1,007.68 | 987.75 | 1,432,330 |
| Mar 01 2024 | 990.94 | 39.26 | 4.13% | 951.575 | 991.45 | 950.27 | 1,697,864 |
| Feb 29 2024 | 951.68 | 12.18 | 1.30% | 939.50 | 952.45 | 938.675 | 777,404 |
| Feb 28 2024 | 939.50 | -1.87 | -0.20% | 939.04 | 943.4999 | 935.10 | 519,626 |
| Feb 27 2024 | 941.37 | -6.22 | -0.66% | 953.25 | 957.76 | 940.36 | 807,624 |
| Feb 26 2024 | 947.59 | 14.34 | 1.54% | 941.155 | 951.72 | 936.20 | 671,152 |
| Feb 23 2024 | 933.25 | -18.60 | -1.95% | 952.28 | 954.56 | 932.79 | 877,423 |
| Feb 22 2024 | 951.85 | 43.64 | 4.81% | 946.72 | 959.46 | 941.2046 | 1,780,476 |
| Feb 21 2024 | 908.21 | -1.36 | -0.15% | 897.45 | 908.67 | 892.63 | 868,828 |
| Feb 20 2024 | 909.57 | -19.37 | -2.09% | 918.60 | 919.98 | 898.51 | 1,043,868 |
| Feb 16 2024 | 928.94 | -0.90 | -0.10% | 932.73 | 948.515 | 925.73 | 1,160,433 |
| Feb 15 2024 | 929.84 | 5.40 | 0.58% | 929.08 | 934.75 | 919.34 | 882,222 |
| Feb 14 2024 | 924.44 | 21.12 | 2.34% | 914.78 | 925.75 | 913.40 | 1,206,260 |
| Feb 13 2024 | 903.32 | -25.89 | -2.79% | 890.85 | 915.89 | 889.31 | 1,296,936 |
| Feb 12 2024 | 929.21 | -20.39 | -2.15% | 939.50 | 946.48 | 927.35 | 1,038,950 |
| Feb 09 2024 | 949.60 | 26.66 | 2.89% | 936.69 | 954.32 | 931.71 | 1,588,627 |
| Feb 08 2024 | 922.94 | 0.71 | 0.08% | 917.59 | 927.73 | 910.91 | 1,154,520 |
| Feb 07 2024 | 922.23 | 17.34 | 1.92% | 905.29 | 927.79 | 905.06 | 1,491,856 |
| Feb 06 2024 | 904.89 | 6.35 | 0.71% | 898.80 | 905.76 | 890.85 | 1,409,176 |
| Feb 05 2024 | 898.54 | 7.88 | 0.88% | 885.18 | 901.54 | 881.42 | 949,560 |
| Feb 02 2024 | 890.66 | 0.12 | 0.01% | 879.24 | 893.05 | 879.09 | 896,370 |
| Feb 01 2024 | 890.54 | 20.72 | 2.38% | 882.32 | 893.775 | 876.6601 | 1,038,173 |
| Jan 31 2024 | 869.82 | 1.79 | 0.21% | 861.01 | 884.00 | 859.46 | 1,251,324 |
| Jan 30 2024 | 868.03 | -14.59 | -1.65% | 874.05 | 877.73 | 862.605 | 894,804 |
| Jan 29 2024 | 882.62 | 14.87 | 1.71% | 867.58 | 883.42 | 865.3729 | 1,032,882 |
| Jan 26 2024 | 867.75 | -1.33 | -0.15% | 863.55 | 873.20 | 853.205 | 1,614,579 |
| Jan 25 2024 | 869.08 | 21.77 | 2.57% | 869.25 | 883.28 | 863.11 | 3,446,851 |
| Jan 24 2024 | 847.31 | 68.92 | 8.85% | 826.86 | 864.5899 | 826.76 | 7,754,064 |
| Jan 23 2024 | 778.39 | 11.71 | 1.53% | 766.05 | 778.67 | 762.54 | 1,798,113 |
| Jan 22 2024 | 766.68 | 8.85 | 1.17% | 766.40 | 776.5268 | 765.53 | 1,418,164 |
