Free Trial

ASML (ASML) Stock Chart & Stock Price History

→ Wall Street legend who predicted 2021 tech crash issues new warning (From Chaikin Analytics) (Ad)
Free ASML Stock Alerts
$937.42
+22.39 (+2.45%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ASML Stock Price Performance

5 Day
Performance
+0.77%
1 Month
Performance
-1.82%
3 Month
Performance
+0.82%
6 Month
Performance
+38.26%
Year-To-Date
Performance
+23.85%
1 Year
Performance
+42.97%
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 Chaikin Analytics
This Wall Street stock prediction just went viral
People around the world follow 50-year Wall Street veteran Marc Chaikin for his surprisingly accurate stock predictions. And he just issued an urgent WARNING for some of the most popular stocks in U.S. history.
Watch just the first 5 minutes of his new prediction

ASML Stock Chart for Thursday, May, 16, 2024

ASML Chart by TradingView

ASML Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This unknown company solves the biggest issue with AI (Ad)

Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in.

Discover why this company
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
02/28/2024$941.37$939.50
-0.20%		$943.50$935.10519,512 shs$370.72 billion
02/27/2024$947.59$941.37
-0.66%		$957.76$940.36807,484 shs$371.46 billion
02/26/2024$933.25$947.59
+1.54%		$951.72$936.20671,125 shs$373.91 billion
02/23/2024$951.85$933.25
-1.95%		$954.56$932.79877,367 shs$368.25 billion
02/22/2024$908.21$951.85
+4.81%		$959.46$941.201.62 million shs$375.59 billion
02/21/2024$909.57$908.21
-0.15%		$908.66$892.63868,807 shs$358.37 billion
02/20/2024$928.94$909.57
-2.09%		$919.98$898.511.04 million shs$358.91 billion
02/19/2024$928.94$928.94$948.52$925.731.16 million shs$366.55 billion
02/16/2024$929.84$928.94
-0.10%		$948.52$925.731.16 million shs$366.55 billion
02/15/2024$924.44$929.84
+0.58%		$934.75$919.34882,065 shs$366.90 billion
02/14/2024$903.32$924.44
+2.34%		$925.75$913.511.21 million shs$364.77 billion

Related Companies:
This page (NASDAQ:ASML) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News