Free Trial

ASML (ASML) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free ASML Stock Alerts
$960.35
-5.77 (-0.60%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ASML Stock Price Performance

5 Day
Performance
+0.43%
1 Month
Performance
+12.61%
3 Month
Performance
-3.09%
6 Month
Performance
+38.74%
Year-To-Date
Performance
+26.88%
1 Year
Performance
+32.14%
Receive ASML Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ASML and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ASML Stock Chart for Saturday, June, 1, 2024

ASML Chart by TradingView

ASML Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$966.12$960.35
-0.60%		$980.00$932.931.04 million shs$378.94 billion
05/30/2024$957.88$966.12
+0.86%		$969.14$952.80846,579 shs$381.22 billion
05/29/2024$991.85$957.88
-3.42%		$965.50$955.94900,921 shs$377.97 billion
05/28/2024$956.22$991.85
+3.73%		$992.88$965.251.18 million shs$391.37 billion
05/27/2024$956.22$956.22$958.57$933.73685,000 shs$377.31 billion
05/24/2024$934.25$956.22
+2.35%		$958.57$933.73684,915 shs$377.31 billion
05/23/2024$922.33$934.25
+1.29%		$969.49$927.411.33 million shs$368.65 billion
05/22/2024$925.27$922.33
-0.32%		$933.50$913.49667,912 shs$363.94 billion
05/21/2024$939.44$925.27
-1.51%		$933.58$915.34746,357 shs$365.10 billion
05/20/2024$924.97$939.44
+1.56%		$946.53$925.78668,808 shs$370.69 billion
05/17/2024$919.54$924.97
+0.59%		$930.97$916.21703,519 shs$364.98 billion
05/16/2024$937.42$919.54
-1.91%		$938.81$918.94811,120 shs$362.84 billion
05/15/2024$915.03$937.42
+2.45%		$937.42$910.65882,426 shs$369.90 billion
05/14/2024$917.24$915.03
-0.24%		$916.38$905.88591,955 shs$361.06 billion
05/13/2024$930.29$917.24
-1.40%		$929.00$914.26745,732 shs$361.93 billion
05/10/2024$913.54$930.29
+1.83%		$939.00$925.00813,850 shs$367.08 billion
05/09/2024$911.47$913.54
+0.23%		$918.17$907.38755,533 shs$360.47 billion
05/08/2024$908.22$911.47
+0.36%		$916.73$903.32533,745 shs$359.66 billion
05/07/2024$916.92$908.22
-0.95%		$926.38$907.64654,431 shs$358.37 billion
05/06/2024$901.63$916.92
+1.70%		$918.05$905.03641,452 shs$361.81 billion
05/03/2024$870.28$901.63
+3.60%		$904.96$888.671.04 million shs$355.77 billion
05/02/2024$852.84$870.28
+2.04%		$878.00$862.35846,615 shs$343.40 billion
05/01/2024$872.47$852.84
-2.25%		$880.54$849.141.46 million shs$336.52 billion
04/30/2024$909.77$872.47
-4.10%		$907.18$871.221.09 million shs$344.27 billion
04/29/2024$918.97$909.77
-1.00%		$913.25$901.08650,498 shs$358.99 billion
04/26/2024$902.51$918.97
+1.82%		$926.39$911.55864,168 shs$362.62 billion
04/25/2024$892.32$902.51
+1.14%		$910.93$871.161.11 million shs$356.12 billion
04/24/2024$901.57$892.32
-1.03%		$914.98$881.98860,186 shs$352.10 billion
04/23/2024$872.05$901.57
+3.39%		$908.06$875.00989,407 shs$355.75 billion
04/22/2024$859.54$872.05
+1.46%		$880.00$862.461.14 million shs$344.10 billion
04/19/2024$889.03$859.54
-3.32%		$896.21$855.592.49 million shs$339.17 billion
04/18/2024$907.61$889.03
-2.05%		$903.60$886.401.65 million shs$350.80 billion
04/17/2024$976.92$907.61
-7.09%		$942.83$895.843.77 million shs$358.13 billion
04/16/2024$954.82$976.92
+2.31%		$978.61$957.201.50 million shs$385.48 billion
04/15/2024$961.84$954.82
-0.73%		$988.72$951.101.08 million shs$376.76 billion
04/12/2024$992.18$961.84
-3.06%		$972.15$956.501.03 million shs$379.53 billion
04/11/2024$974.61$992.18
+1.80%		$992.19$963.42964,415 shs$391.50 billion
04/10/2024$989.83$974.61
-1.54%		$983.48$962.81722,368 shs$384.57 billion
04/09/2024$982.71$989.83
+0.72%		$1,000.20$969.36718,053 shs$390.58 billion
04/08/2024$979.55$982.71
+0.32%		$996.20$980.13928,345 shs$387.77 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$953.41$979.55
+2.74%		$986.60$966.92878,113 shs$386.52 billion
04/04/2024$980.27$953.41
-2.74%		$996.80$953.391.27 million shs$376.21 billion
04/03/2024$966.71$980.27
+1.40%		$986.47$962.10891,180 shs$386.80 billion
04/02/2024$992.95$966.71
-2.64%		$973.84$957.12963,982 shs$381.45 billion
04/01/2024$970.47$992.95
+2.32%		$1,022.66$980.901.11 million shs$391.81 billion
03/29/2024$970.47$970.47$971.87$961.65685,856 shs$382.94 billion
03/28/2024$974.01$970.47
-0.36%		$971.87$961.65685,725 shs$382.94 billion
03/27/2024$971.30$974.01
+0.28%		$978.99$964.08572,119 shs$384.33 billion
03/26/2024$978.93$971.30
-0.78%		$989.39$970.83705,686 shs$383.27 billion
03/25/2024$979.96$978.93
-0.11%		$992.28$976.46860,421 shs$386.28 billion
03/22/2024$990.79$979.96
-1.09%		$991.08$972.57692,549 shs$386.68 billion
03/21/2024$970.92$990.79
+2.05%		$1,005.66$988.081.11 million shs$390.96 billion
03/20/2024$951.91$970.92
+2.00%		$974.25$946.89836,020 shs$383.12 billion
03/19/2024$941.34$951.91
+1.12%		$956.59$928.00817,299 shs$375.61 billion
03/18/2024$940.21$941.34
+0.12%		$958.21$939.90820,866 shs$371.44 billion
03/15/2024$959.78$940.21
-2.04%		$954.56$931.791.73 million shs$371.00 billion
03/14/2024$968.78$959.78
-0.93%		$971.47$950.56876,234 shs$378.72 billion
03/13/2024$984.29$968.78
-1.58%		$983.16$959.06850,181 shs$382.27 billion
03/12/2024$962.67$984.29
+2.25%		$984.99$950.481.16 million shs$388.39 billion
03/11/2024$994.33$962.67
-3.18%		$981.02$957.501.43 million shs$379.86 billion
03/08/2024$1,047.39$994.33
-5.07%		$1,040.21$993.231.64 million shs$392.35 billion
03/07/2024$1,003.93$1,047.39
+4.33%		$1,056.34$1,014.821.58 million shs$413.29 billion
03/06/2024$968.84$1,003.93
+3.62%		$1,009.42$981.471.30 million shs$396.14 billion
03/05/2024$998.04$968.84
-2.93%		$991.95$958.691.26 million shs$382.29 billion
03/04/2024$990.94$998.04
+0.72%		$1,007.68$987.751.43 million shs$393.82 billion
03/01/2024$951.68$990.94
+4.13%		$991.45$950.271.70 million shs$391.02 billion
02/29/2024$939.50$951.68
+1.30%		$952.45$938.42777,368 shs$375.52 billion

Related Companies:
This page (NASDAQ:ASML) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings