Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 864.50 | 16.60 | 1.96% | 850.90 | 870.80 | 848.50 | 433,877 |
| May 09 2024 | 847.90 | 2.90 | 0.34% | 846.10 | 852.50 | 843.80 | 331,311 |
| May 08 2024 | 845.00 | -9.20 | -1.08% | 847.00 | 853.50 | 840.20 | 368,284 |
| May 07 2024 | 854.20 | 7.60 | 0.90% | 851.30 | 859.70 | 843.60 | 417,265 |
| May 06 2024 | 846.60 | 10.70 | 1.28% | 841.00 | 847.70 | 832.60 | 210,766 |
| May 03 2024 | 835.90 | 24.50 | 3.02% | 817.00 | 836.80 | 815.80 | 434,464 |
| May 02 2024 | 811.40 | -21.30 | -2.56% | 807.80 | 822.60 | 804.00 | 624,535 |
| Apr 30 2024 | 832.70 | -15.00 | -1.77% | 850.90 | 852.30 | 832.60 | 510,511 |
| Apr 29 2024 | 847.70 | -11.10 | -1.29% | 859.00 | 859.80 | 842.80 | 326,342 |
| Apr 26 2024 | 858.80 | 25.10 | 3.01% | 845.00 | 862.50 | 841.80 | 498,526 |
| Apr 25 2024 | 833.70 | -1.10 | -0.13% | 829.30 | 840.30 | 815.20 | 515,076 |
| Apr 24 2024 | 834.80 | 0.50 | 0.06% | 860.00 | 860.00 | 833.10 | 477,145 |
| Apr 23 2024 | 834.30 | 21.10 | 2.59% | 823.20 | 836.00 | 820.30 | 389,817 |
| Apr 22 2024 | 813.20 | -7.80 | -0.95% | 821.00 | 825.60 | 810.00 | 526,653 |
| 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 |
