Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 821.00 | -19.30 | -2.30% | 830.50 | 841.30 | 818.20 | 834,780 |
| Apr 18 2024 | 840.30 | -12.10 | -1.42% | 870.00 | 871.50 | 832.20 | 762,238 |
| Apr 17 2024 | 852.40 | -61.00 | -6.68% | 858.60 | 891.10 | 845.50 | 1,271,289 |
| Apr 16 2024 | 913.40 | 2.50 | 0.27% | 898.60 | 914.30 | 891.00 | 527,766 |
| Apr 15 2024 | 910.90 | 3.40 | 0.37% | 914.60 | 930.80 | 907.20 | 606,551 |
| Apr 12 2024 | 907.50 | -1.60 | -0.18% | 925.00 | 934.40 | 899.80 | 509,980 |
| Apr 11 2024 | 909.10 | -4.20 | -0.46% | 906.50 | 918.40 | 898.30 | 366,552 |
| Apr 10 2024 | 913.30 | 14.00 | 1.56% | 913.40 | 918.40 | 888.10 | 437,885 |
| Apr 09 2024 | 899.30 | -14.40 | -1.58% | 913.70 | 919.40 | 892.80 | 383,216 |
| Apr 08 2024 | 913.70 | 8.00 | 0.88% | 899.10 | 918.00 | 899.00 | 307,245 |
| Apr 05 2024 | 905.70 | 4.40 | 0.49% | 887.00 | 910.70 | 884.30 | 475,214 |
| Apr 04 2024 | 901.30 | -3.70 | -0.41% | 908.00 | 916.70 | 898.10 | 413,590 |
| Apr 03 2024 | 905.00 | 14.30 | 1.61% | 894.70 | 905.00 | 889.60 | 389,366 |
| Apr 02 2024 | 890.70 | -1.50 | -0.17% | 917.80 | 918.90 | 890.40 | 590,869 |
| Mar 28 2024 | 892.20 | -3.00 | -0.34% | 898.10 | 902.90 | 890.30 | 532,794 |
| Mar 27 2024 | 895.20 | -5.20 | -0.58% | 900.50 | 905.60 | 891.10 | 381,771 |
| Mar 26 2024 | 900.40 | -12.60 | -1.38% | 906.80 | 914.50 | 900.40 | 437,821 |
| Mar 25 2024 | 913.00 | 6.90 | 0.76% | 905.90 | 915.60 | 901.20 | 358,516 |
| Mar 22 2024 | 906.10 | -17.20 | -1.86% | 912.50 | 914.30 | 891.10 | 471,160 |
| Mar 21 2024 | 923.30 | 48.80 | 5.58% | 911.00 | 923.80 | 906.50 | 657,108 |
| Mar 20 2024 | 874.50 | 4.90 | 0.56% | 876.00 | 888.90 | 868.40 | 336,510 |
| Mar 19 2024 | 869.60 | -1.20 | -0.14% | 865.00 | 870.70 | 855.10 | 362,603 |
| Mar 18 2024 | 870.80 | 13.10 | 1.53% | 868.00 | 880.00 | 861.50 | 474,446 |
| Mar 15 2024 | 857.70 | -23.30 | -2.64% | 880.20 | 882.70 | 857.70 | 2,713,321 |
| Mar 14 2024 | 881.00 | 2.10 | 0.24% | 887.10 | 890.40 | 877.20 | 587,839 |
| Mar 13 2024 | 878.90 | -13.40 | -1.50% | 902.20 | 905.50 | 878.20 | 534,861 |
| Mar 12 2024 | 892.30 | 7.80 | 0.88% | 885.40 | 894.30 | 871.80 | 600,454 |
| Mar 11 2024 | 884.50 | -38.90 | -4.21% | 900.00 | 911.40 | 880.00 | 713,102 |
| Mar 08 2024 | 923.40 | -25.80 | -2.72% | 954.50 | 958.40 | 923.40 | 576,094 |
| Mar 07 2024 | 949.20 | 37.00 | 4.06% | 915.00 | 949.60 | 908.60 | 602,723 |
| Mar 06 2024 | 912.20 | 12.70 | 1.41% | 903.00 | 914.60 | 898.50 | 481,039 |
| Mar 05 2024 | 899.50 | -13.70 | -1.50% | 911.00 | 916.60 | 894.00 | 480,872 |
| Mar 04 2024 | 913.20 | 19.20 | 2.15% | 910.00 | 918.80 | 905.40 | 524,208 |
| Mar 01 2024 | 894.00 | 23.50 | 2.70% | 881.00 | 894.40 | 873.40 | 456,792 |
| Feb 29 2024 | 870.50 | -8.70 | -0.99% | 871.40 | 873.70 | 858.10 | 729,779 |
| Feb 28 2024 | 879.20 | 0.00 | 0.00% | 879.20 | 879.20 | 879.20 | 0.00 |
| Feb 27 2024 | 879.20 | 9.40 | 1.08% | 878.10 | 885.50 | 870.50 | 371,102 |
| Feb 26 2024 | 869.80 | 4.80 | 0.55% | 860.10 | 872.90 | 858.60 | 286,040 |
| Feb 23 2024 | 865.00 | -11.80 | -1.35% | 874.20 | 881.20 | 862.50 | 405,777 |
| Feb 22 2024 | 876.80 | 42.80 | 5.13% | 871.10 | 881.80 | 859.60 | 940,793 |
| Feb 21 2024 | 834.00 | -3.70 | -0.44% | 843.20 | 843.60 | 825.60 | 437,814 |
| Feb 20 2024 | 837.70 | -21.80 | -2.54% | 852.20 | 856.40 | 833.90 | 509,991 |
| Feb 19 2024 | 859.50 | -15.10 | -1.73% | 862.10 | 865.90 | 859.50 | 242,086 |
| Feb 16 2024 | 874.60 | 13.80 | 1.60% | 876.40 | 877.30 | 860.50 | 608,120 |
| Feb 15 2024 | 860.80 | 7.40 | 0.87% | 863.40 | 872.90 | 852.60 | 546,556 |
| Feb 14 2024 | 853.40 | 2.70 | 0.32% | 849.00 | 862.70 | 845.80 | 505,322 |
| Feb 13 2024 | 850.70 | -26.90 | -3.07% | 858.20 | 862.10 | 815.60 | 727,655 |
| Feb 12 2024 | 877.60 | 1.50 | 0.17% | 876.30 | 880.20 | 867.60 | 465,049 |
| Feb 09 2024 | 876.10 | 21.00 | 2.46% | 856.00 | 876.10 | 852.60 | 575,188 |
| Feb 08 2024 | 855.10 | 5.10 | 0.60% | 855.20 | 860.00 | 845.80 | 463,608 |
| Feb 07 2024 | 850.00 | 16.20 | 1.94% | 836.90 | 855.70 | 835.70 | 654,929 |
| Feb 06 2024 | 833.80 | 6.40 | 0.77% | 835.00 | 838.50 | 826.80 | 435,173 |
| Feb 05 2024 | 827.40 | 8.60 | 1.05% | 823.40 | 828.80 | 818.10 | 421,775 |
| Feb 02 2024 | 818.80 | 6.30 | 0.78% | 816.10 | 821.10 | 810.30 | 480,183 |
| Feb 01 2024 | 812.50 | 14.30 | 1.79% | 797.40 | 820.60 | 797.40 | 495,606 |
| Jan 31 2024 | 798.20 | -3.10 | -0.39% | 792.90 | 801.80 | 787.40 | 721,653 |
| Jan 30 2024 | 801.30 | -3.50 | -0.43% | 810.80 | 814.00 | 796.30 | 469,156 |
| Jan 29 2024 | 804.80 | 7.60 | 0.95% | 796.30 | 807.10 | 793.20 | 457,734 |
| Jan 26 2024 | 797.20 | -14.60 | -1.80% | 790.00 | 800.60 | 778.80 | 779,116 |
| Jan 25 2024 | 811.80 | 36.00 | 4.64% | 781.30 | 814.40 | 777.80 | 1,095,341 |
| Jan 24 2024 | 775.80 | 68.70 | 9.72% | 760.00 | 778.90 | 746.40 | 1,667,776 |
| Jan 23 2024 | 707.10 | -0.40 | -0.06% | 705.20 | 711.00 | 697.60 | 602,106 |
| Jan 22 2024 | 707.50 | 21.20 | 3.09% | 701.90 | 712.50 | 700.00 | 770,968 |
