ASML - ASML HOLDING NV
714
19.410 2.718%
Share volume: 1,362,831
Last Updated: 03-14-2025
Machinery/Special Industry Machinery:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$694.59
19.41
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $707.68 | $707.68 | $720.03 | $720.03 | $705.36 | $705.36 | $714.00 | $714.00 | 1,362,831 | $1,362,831.00 |
| 03-13-2025 | $697.84 | $697.84 | $705.30 | $705.30 | $688.26 | $688.26 | $694.59 | $694.59 | 1,399,468 | $1,399,468.00 |
| 03-12-2025 | $704.14 | $704.14 | $708.30 | $708.30 | $696.74 | $696.74 | $703.37 | $703.37 | 1,306,300 | $1,306,300.00 |
| 03-11-2025 | $698.82 | $698.82 | $702.00 | $702.00 | $681.26 | $681.26 | $690.21 | $690.21 | 1,616,844 | $1,616,844.00 |
| 03-10-2025 | $697.98 | $697.98 | $699.00 | $699.00 | $676.00 | $676.00 | $683.11 | $683.11 | 2,321,496 | $2,321,496.00 |
| 03-07-2025 | $726.16 | $726.16 | $734.00 | $734.00 | $715.50 | $715.50 | $732.22 | $732.22 | 1,426,613 | $1,426,613.00 |
| 03-06-2025 | $718.85 | $718.85 | $731.17 | $731.17 | $711.00 | $711.00 | $714.84 | $714.84 | 1,427,928 | $1,427,928.00 |
| 03-05-2025 | $731.62 | $731.62 | $740.55 | $740.55 | $719.30 | $719.30 | $739.75 | $739.75 | 1,754,290 | $1,754,290.00 |
| 03-04-2025 | $698.27 | $698.27 | $721.30 | $721.30 | $692.69 | $692.69 | $708.22 | $708.22 | 2,044,726 | $2,044,726.00 |
| 03-03-2025 | $722.05 | $722.05 | $732.35 | $732.35 | $692.48 | $692.48 | $699.86 | $699.86 | 2,284,110 | $2,284,110.00 |