S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
3 High Dividend Stocks to Boost Portfolio Income
Buy The Dip In Simpson Manufacturing 
Logitech Is Still A Logical Choice For Dividend-Growth Portfolios 
Is it Too Late to Buy Exxon Mobil Stock?
Asian stocks fall after Australia inflation accelerates
GM 3Q profit falls 40% to $2.4B as chip shortage dings sales
Sherwin-Williams Breaks Out To New Highs
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
3 High Dividend Stocks to Boost Portfolio Income
Buy The Dip In Simpson Manufacturing 
Logitech Is Still A Logical Choice For Dividend-Growth Portfolios 
Is it Too Late to Buy Exxon Mobil Stock?
Asian stocks fall after Australia inflation accelerates
GM 3Q profit falls 40% to $2.4B as chip shortage dings sales
Sherwin-Williams Breaks Out To New Highs
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
3 High Dividend Stocks to Boost Portfolio Income
Buy The Dip In Simpson Manufacturing 
Logitech Is Still A Logical Choice For Dividend-Growth Portfolios 
Is it Too Late to Buy Exxon Mobil Stock?
Asian stocks fall after Australia inflation accelerates
GM 3Q profit falls 40% to $2.4B as chip shortage dings sales
Sherwin-Williams Breaks Out To New Highs
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
3 High Dividend Stocks to Boost Portfolio Income
Buy The Dip In Simpson Manufacturing 
Logitech Is Still A Logical Choice For Dividend-Growth Portfolios 
Is it Too Late to Buy Exxon Mobil Stock?
Asian stocks fall after Australia inflation accelerates
GM 3Q profit falls 40% to $2.4B as chip shortage dings sales
Sherwin-Williams Breaks Out To New Highs
NASDAQ:ASML

ASML Stock Chart and Price History

$801.00
+9.77 (+1.23 %)
(As of 10/27/2021 12:00 AM ET)
Add
Compare
Today's Range
$797.20
▼
$818.95
50-Day Range
$712.94
▼
$889.33
52-Week Range
$357.38
▼
$895.93
Volume
947,384 shs
Average Volume
882,368 shs
Market Capitalization
$328.23 billion
P/E Ratio
58.42
Dividend Yield
0.40%
Beta
1.05

ASML (NASDAQ:ASML) Price Performance

5 Day
Performance
+0.00%

1 Month
Performance
+2.67%

3 Month
Performance
+5.41%

Year-To-Date
Performance
+64.23%

1 Year
Performance
+120.75%


ASML (NASDAQ ASML) Stock Chart for Thursday, October, 28, 2021

Charts Provided by TradingView.

ASML (NASDAQ:ASML) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$789.40$788.22
-0.15%		$788.33$773.001.01 million shs$322.99 billion
10/15/2021$778.29$789.40
+1.43%		$789.64$775.84869,413 shs$323.48 billion
10/14/2021$744.42$778.29
+4.55%		$778.64$765.681.37 million shs$318.93 billion
10/13/2021$725.05$744.42
+2.67%		$749.46$740.001.17 million shs$305.05 billion
10/12/2021$721.89$725.05
+0.44%		$734.00$722.40863,359 shs$297.11 billion
10/11/2021$730.27$721.89
-1.15%		$735.83$721.36687,854 shs$295.81 billion
10/08/2021$746.82$730.27
-2.22%		$749.74$729.331.03 million shs$299.25 billion
10/07/2021$732.50$746.82
+1.95%		$753.67$742.231.27 million shs$306.03 billion
10/06/2021$732.87$732.50
-0.05%		$734.70$719.01971,942 shs$300.16 billion
10/05/2021$712.94$732.87
+2.80%		$742.63$722.621.20 million shs$300.31 billion
10/04/2021$741.81$712.94
-3.89%		$730.16$709.031.66 million shs$292.15 billion
10/01/2021$745.11$741.81
-0.44%		$745.00$728.371.18 million shs$303.98 billion
09/30/2021$750.42$745.11
-0.71%		$762.32$742.291.08 million shs$305.33 billion
09/29/2021$780.17$750.42
-3.81%		$786.23$749.122.21 million shs$307.50 billion
09/28/2021$835.31$780.17
-6.60%		$799.34$773.072.38 million shs$319.70 billion
09/27/2021$868.82$835.31
-3.86%		$847.88$833.051.06 million shs$342.29 billion
09/24/2021$879.78$868.82
-1.25%		$873.36$865.12510,403 shs$356.02 billion
09/23/2021$864.74$879.78
+1.74%		$888.72$877.26743,879 shs$360.51 billion
09/22/2021$854.73$864.74
+1.17%		$871.65$849.46668,987 shs$354.35 billion
09/21/2021$840.74$854.73
+1.66%		$862.37$844.49901,065 shs$350.25 billion
09/20/2021$859.85$840.74
-2.22%		$845.49$829.701.11 million shs$344.52 billion
09/17/2021$887.31$859.85
-3.09%		$875.20$852.621.67 million shs$352.35 billion
09/16/2021$889.33$887.31
-0.23%		$889.78$875.44806,602 shs$363.60 billion
09/15/2021$888.07$889.33
+0.14%		$890.01$879.44799,726 shs$364.43 billion
09/14/2021$871.24$888.07
+1.93%		$895.93$879.68978,259 shs$363.91 billion
09/13/2021$858.87$871.24
+1.44%		$871.99$861.04636,007 shs$357.01 billion
09/10/2021$853.50$858.87
+0.63%		$875.36$857.401.14 million shs$360.56 billion
09/09/2021$857.99$853.50
-0.52%		$862.76$852.10641,941 shs$358.31 billion
09/08/2021$861.77$857.99
-0.44%		$859.90$849.92714,813 shs$360.19 billion
09/07/2021$858.11$861.77
+0.43%		$868.88$857.76780,920 shs$361.78 billion
09/06/2021$858.11$858.11$862.98$848.52698,291 shs$360.24 billion
09/03/2021$861.28$858.11
-0.37%		$862.98$848.52696,787 shs$360.24 billion
09/02/2021$842.17$861.28
+2.27%		$862.05$848.87745,853 shs$361.57 billion
09/01/2021$833.04$842.17
+1.10%		$850.72$836.69580,474 shs$353.55 billion
08/31/2021$839.59$833.04
-0.78%		$844.16$827.21578,968 shs$349.72 billion
08/30/2021$832.92$839.59
+0.80%		$843.01$836.76487,729 shs$352.47 billion
08/27/2021$810.94$832.92
+2.71%		$834.77$813.77658,269 shs$349.67 billion
08/26/2021$807.87$810.94
+0.38%		$815.83$804.16444,715 shs$340.44 billion
08/25/2021$805.61$807.87
+0.28%		$813.37$805.00470,801 shs$339.15 billion
08/24/2021$811.62$805.61
-0.74%		$807.71$801.58450,204 shs$338.20 billion
08/23/2021$788.18$811.62
+2.97%		$812.50$794.57721,550 shs$340.73 billion
08/20/2021$781.51$788.18
+0.85%		$790.88$778.01507,018 shs$330.89 billion
08/19/2021$772.45$781.51
+1.17%		$784.01$761.21513,440 shs$328.09 billion
08/18/2021$776.56$772.45
-0.53%		$785.38$772.03451,289 shs$324.28 billion
08/17/2021$787.35$776.56
-1.37%		$783.39$770.40483,348 shs$326.01 billion
08/16/2021$788.96$787.35
-0.20%		$790.97$779.74425,659 shs$330.54 billion
08/13/2021$781.07$788.96
+1.01%		$789.59$776.54454,419 shs$331.21 billion
08/12/2021$789.22$781.07
-1.03%		$788.70$778.53764,397 shs$327.90 billion
08/11/2021$789.29$789.22
-0.01%		$793.34$781.42420,688 shs$331.32 billion
08/10/2021$788.68$789.29
+0.08%		$797.04$783.83588,479 shs$331.35 billion
08/09/2021$783.28$788.68
+0.69%		$792.25$785.60476,187 shs$331.10 billion
08/06/2021$794.75$783.28
-1.44%		$787.19$779.90555,306 shs$328.83 billion
08/05/2021$795.48$794.75
-0.09%		$805.64$790.32723,359 shs$333.64 billion
08/04/2021$779.53$795.48
+2.05%		$798.57$787.80625,628 shs$333.95 billion
08/03/2021$769.65$779.53
+1.28%		$780.45$767.51532,616 shs$327.26 billion
08/02/2021$766.74$769.65
+0.38%		$775.84$768.41490,584 shs$323.11 billion
07/30/2021$765.71$766.74
+0.13%		$768.70$756.79486,151 shs$321.89 billion
07/29/2021$759.86$765.71
+0.77%		$767.89$759.86631,260 shs$321.45 billion
07/28/2021$745.60$759.86
+1.91%		$761.04$745.40710,633 shs$319.00 billion
07/27/2021$754.09$745.60
-1.13%		$752.15$733.06874,361 shs$313.01 billion
This page was last updated on 10/28/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.