Asml Holdings NY Reg ADR (NQ: ASML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	656.53	658.48	645.45	658.43	1,675,917	-3.73(-0.56%)
Nov 19, 2024	662.82	671.41	653.47	662.16	1,638,807	-3.07(-0.46%)
Nov 18, 2024	651.07	668.86	648.00	665.23	2,010,871	+6.60(+1.00%)
Nov 15, 2024	678.36	679.88	657.51	658.63	3,063,216	-34.33(-4.95%)
Nov 14, 2024	705.67	712.00	691.53	692.96	3,921,053	+19.55(+2.90%)
Nov 13, 2024	664.62	673.68	656.78	673.41	2,452,109	+4.23(+0.63%)
Nov 12, 2024	672.64	676.54	662.83	669.18	1,709,760	-2.13(-0.32%)
Nov 11, 2024	671.77	671.99	661.94	671.31	1,519,069	+1.84(+0.27%)
Nov 08, 2024	670.00	671.24	661.89	669.47	1,738,793	-7.74(-1.14%)
Nov 07, 2024	674.11	679.84	669.81	677.21	1,757,044	+15.78(+2.39%)
Nov 06, 2024	668.55	673.04	654.77	661.43	3,204,723	-15.03(-2.22%)
Nov 05, 2024	673.51	685.52	673.47	676.46	1,280,583	+5.30(+0.79%)
Nov 04, 2024	676.05	678.43	670.82	671.16	1,231,947	-3.57(-0.53%)
Nov 01, 2024	678.55	682.76	673.46	674.73	1,801,785	+2.18(+0.32%)
Oct 31, 2024	682.98	683.00	667.22	672.55	2,397,020	-11.28(-1.65%)
Oct 30, 2024	693.55	695.62	682.62	683.83	3,082,595	-31.31(-4.38%)
Oct 29, 2024	707.74	715.94	703.69	715.14	1,444,556	+8.13(+1.15%)
Oct 28, 2024	706.75	709.85	702.36	707.01	1,184,822	-3.04(-0.43%)
Oct 25, 2024	714.33	721.58	709.58	710.05	1,383,328	+0.89(+0.13%)
Oct 24, 2024	718.32	718.33	704.81	709.16	1,858,466	+2.18(+0.31%)
Oct 23, 2024	712.40	714.65	698.48	706.98	1,683,475	-12.26(-1.70%)
Oct 22, 2024	721.33	722.43	715.97	719.24	2,070,418	+6.79(+0.95%)
Oct 21, 2024	722.32	723.17	707.15	712.45	2,188,780	-9.14(-1.27%)
Oct 18, 2024	716.01	724.78	711.53	721.59	4,548,395	+22.61(+3.23%)
Oct 17, 2024	691.04	702.25	675.55	698.98	7,223,871	+17.04(+2.50%)
Oct 16, 2024	709.32	715.82	675.70	681.94	10,354,355	-46.80(-6.42%)
Oct 15, 2024	865.21	871.63	715.84	728.74	9,394,059	-141.51(-16.26%)
Oct 14, 2024	850.55	871.23	850.19	870.25	1,772,601	+31.51(+3.76%)
Oct 11, 2024	828.00	843.04	826.49	838.74	969,065	+6.70(+0.81%)
Oct 10, 2024	823.09	833.70	819.60	832.04	877,917	-11.90(-1.41%)
Oct 09, 2024	827.91	844.16	824.46	843.94	1,007,091	+21.59(+2.63%)
Oct 08, 2024	820.60	828.91	818.17	822.35	1,268,720	+6.99(+0.86%)
Oct 07, 2024	809.84	821.09	809.13	815.36	900,127	-15.71(-1.89%)
Oct 04, 2024	834.11	837.40	824.05	831.07	864,839	+0.59(+0.07%)
Oct 03, 2024	824.00	835.57	821.88	830.48	653,262	+0.22(+0.03%)
Oct 02, 2024	818.90	837.33	814.61	830.26	900,351	+9.82(+1.20%)
Oct 01, 2024	837.74	839.32	810.01	820.45	1,246,748	-10.87(-1.31%)
Sep 30, 2024	834.61	840.21	817.80	831.32	997,261	-8.27(-0.99%)
Sep 27, 2024	850.48	852.17	836.26	839.59	1,040,777	-10.88(-1.28%)
Sep 26, 2024	858.34	860.00	837.75	850.47	1,569,636	+34.18(+4.19%)
Sep 25, 2024	814.46	825.29	812.12	816.28	873,420	+4.17(+0.51%)
Sep 24, 2024	807.67	814.61	799.14	812.12	883,066	+10.48(+1.31%)
Sep 23, 2024	805.74	805.74	796.16	801.64	967,385	+8.20(+1.03%)
Sep 20, 2024	807.68	808.31	787.83	793.44	2,755,007	-32.80(-3.97%)
Sep 19, 2024	830.74	837.71	820.32	826.24	1,647,608	+40.23(+5.12%)
Sep 18, 2024	798.24	809.04	784.55	786.02	1,251,569	-17.81(-2.22%)
Sep 17, 2024	806.83	809.89	794.70	803.82	736,170	+2.64(+0.33%)
Sep 16, 2024	807.09	807.36	790.31	801.18	1,152,571	-13.29(-1.63%)
Sep 13, 2024	802.26	816.72	802.01	814.47	1,071,700	+16.15(+2.02%)
Sep 12, 2024	799.53	806.82	791.88	798.32	1,321,801	+0.03(+0.00%)
Sep 11, 2024	768.25	799.74	756.97	798.29	2,564,517	+48.65(+6.49%)
Sep 10, 2024	748.17	750.26	732.55	749.64	1,527,342	+1.56(+0.21%)
Sep 09, 2024	762.31	762.51	736.44	748.08	2,551,497	-2.96(-0.39%)
Sep 06, 2024	790.96	791.10	749.13	751.05	3,309,130	-42.71(-5.38%)
Sep 05, 2024	793.85	806.18	788.67	793.76	1,675,519	-15.84(-1.96%)
Sep 04, 2024	803.14	820.82	797.38	809.60	2,355,911	-33.83(-4.01%)