NASDAQ:ASML

ASML Stock Chart and Price History

$800.96

+12.74 (+1.62 %)

(As of 10/19/2021 12:00 AM ET)

Add

Compare

Today's Range

$786.30

▼

$801.62

50-Day Range

$712.94

▼

$889.33

52-Week Range

$357.38

▼

$895.93

Volume955,241 shs

Average Volume875,126 shs

Market Capitalization$328.21 billion

P/E Ratio58.42

Dividend Yield0.40%

Beta1.05

ASML (NASDAQ:ASML) Price Performance

5 Day
Performance
+2.91%

1 Month
Performance
-6.85%

3 Month
Performance
+17.10%

Year-To-Date
Performance
+64.23%

1 Year
Performance
+107.87%

ASML (NASDAQ ASML) Stock Chart for Tuesday, October, 19, 2021

Charts Provided by TradingView.

ASML (NASDAQ:ASML) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/18/2021	$789.40	$788.22 -0.15%	$788.33	$773.00	1.01 million shs	$322.99 billion
10/15/2021	$778.29	$789.40 +1.43%	$789.64	$775.84	869,413 shs	$323.48 billion
10/14/2021	$744.42	$778.29 +4.55%	$778.64	$765.68	1.37 million shs	$318.93 billion
10/13/2021	$725.05	$744.42 +2.67%	$749.46	$740.00	1.17 million shs	$305.05 billion
10/12/2021	$721.89	$725.05 +0.44%	$734.00	$722.40	863,359 shs	$297.11 billion
10/11/2021	$730.27	$721.89 -1.15%	$735.83	$721.36	687,854 shs	$295.81 billion
10/08/2021	$746.82	$730.27 -2.22%	$749.74	$729.33	1.03 million shs	$299.25 billion
10/07/2021	$732.50	$746.82 +1.95%	$753.67	$742.23	1.27 million shs	$306.03 billion
10/06/2021	$732.87	$732.50 -0.05%	$734.70	$719.01	971,942 shs	$300.16 billion
10/05/2021	$712.94	$732.87 +2.80%	$742.63	$722.62	1.20 million shs	$300.31 billion

10/04/2021	$741.81	$712.94 -3.89%	$730.16	$709.03	1.66 million shs	$292.15 billion
10/01/2021	$745.11	$741.81 -0.44%	$745.00	$728.37	1.18 million shs	$303.98 billion
09/30/2021	$750.42	$745.11 -0.71%	$762.32	$742.29	1.08 million shs	$305.33 billion
09/29/2021	$780.17	$750.42 -3.81%	$786.23	$749.12	2.21 million shs	$307.50 billion
09/28/2021	$835.31	$780.17 -6.60%	$799.34	$773.07	2.38 million shs	$319.70 billion
09/27/2021	$868.82	$835.31 -3.86%	$847.88	$833.05	1.06 million shs	$342.29 billion
09/24/2021	$879.78	$868.82 -1.25%	$873.36	$865.12	510,403 shs	$356.02 billion
09/23/2021	$864.74	$879.78 +1.74%	$888.72	$877.26	743,879 shs	$360.51 billion
09/22/2021	$854.73	$864.74 +1.17%	$871.65	$849.46	668,987 shs	$354.35 billion
09/21/2021	$840.74	$854.73 +1.66%	$862.37	$844.49	901,065 shs	$350.25 billion
09/20/2021	$859.85	$840.74 -2.22%	$845.49	$829.70	1.11 million shs	$344.52 billion
09/17/2021	$887.31	$859.85 -3.09%	$875.20	$852.62	1.67 million shs	$352.35 billion
09/16/2021	$889.33	$887.31 -0.23%	$889.78	$875.44	806,602 shs	$363.60 billion
09/15/2021	$888.07	$889.33 +0.14%	$890.01	$879.44	799,726 shs	$364.43 billion
09/14/2021	$871.24	$888.07 +1.93%	$895.93	$879.68	978,259 shs	$363.91 billion
09/13/2021	$858.87	$871.24 +1.44%	$871.99	$861.04	636,007 shs	$357.01 billion
09/10/2021	$853.50	$858.87 +0.63%	$875.36	$857.40	1.14 million shs	$360.56 billion
09/09/2021	$857.99	$853.50 -0.52%	$862.76	$852.10	641,941 shs	$358.31 billion
09/08/2021	$861.77	$857.99 -0.44%	$859.90	$849.92	714,813 shs	$360.19 billion
09/07/2021	$858.11	$861.77 +0.43%	$868.88	$857.76	780,920 shs	$361.78 billion
09/06/2021	$858.11	$858.11	$862.98	$848.52	698,291 shs	$360.24 billion
09/03/2021	$861.28	$858.11 -0.37%	$862.98	$848.52	696,787 shs	$360.24 billion
09/02/2021	$842.17	$861.28 +2.27%	$862.05	$848.87	745,853 shs	$361.57 billion
09/01/2021	$833.04	$842.17 +1.10%	$850.72	$836.69	580,474 shs	$353.55 billion
08/31/2021	$839.59	$833.04 -0.78%	$844.16	$827.21	578,968 shs	$349.72 billion
08/30/2021	$832.92	$839.59 +0.80%	$843.01	$836.76	487,729 shs	$352.47 billion
08/27/2021	$810.94	$832.92 +2.71%	$834.77	$813.77	658,269 shs	$349.67 billion
08/26/2021	$807.87	$810.94 +0.38%	$815.83	$804.16	444,715 shs	$340.44 billion
08/25/2021	$805.61	$807.87 +0.28%	$813.37	$805.00	470,801 shs	$339.15 billion
08/24/2021	$811.62	$805.61 -0.74%	$807.71	$801.58	450,204 shs	$338.20 billion
08/23/2021	$788.18	$811.62 +2.97%	$812.50	$794.57	721,550 shs	$340.73 billion
08/20/2021	$781.51	$788.18 +0.85%	$790.88	$778.01	507,018 shs	$330.89 billion
08/19/2021	$772.45	$781.51 +1.17%	$784.01	$761.21	513,440 shs	$328.09 billion
08/18/2021	$776.56	$772.45 -0.53%	$785.38	$772.03	451,289 shs	$324.28 billion
08/17/2021	$787.35	$776.56 -1.37%	$783.39	$770.40	483,348 shs	$326.01 billion
08/16/2021	$788.96	$787.35 -0.20%	$790.97	$779.74	425,659 shs	$330.54 billion
08/13/2021	$781.07	$788.96 +1.01%	$789.59	$776.54	454,419 shs	$331.21 billion
08/12/2021	$789.22	$781.07 -1.03%	$788.70	$778.53	764,397 shs	$327.90 billion
08/11/2021	$789.29	$789.22 -0.01%	$793.34	$781.42	420,688 shs	$331.32 billion
08/10/2021	$788.68	$789.29 +0.08%	$797.04	$783.83	588,479 shs	$331.35 billion
08/09/2021	$783.28	$788.68 +0.69%	$792.25	$785.60	476,187 shs	$331.10 billion
08/06/2021	$794.75	$783.28 -1.44%	$787.19	$779.90	555,306 shs	$328.83 billion
08/05/2021	$795.48	$794.75 -0.09%	$805.64	$790.32	723,359 shs	$333.64 billion
08/04/2021	$779.53	$795.48 +2.05%	$798.57	$787.80	625,628 shs	$333.95 billion
08/03/2021	$769.65	$779.53 +1.28%	$780.45	$767.51	532,616 shs	$327.26 billion
08/02/2021	$766.74	$769.65 +0.38%	$775.84	$768.41	490,584 shs	$323.11 billion
07/30/2021	$765.71	$766.74 +0.13%	$768.70	$756.79	486,151 shs	$321.89 billion
07/29/2021	$759.86	$765.71 +0.77%	$767.89	$759.86	631,260 shs	$321.45 billion
07/28/2021	$745.60	$759.86 +1.91%	$761.04	$745.40	710,633 shs	$319.00 billion
07/27/2021	$754.09	$745.60 -1.13%	$752.15	$733.06	874,361 shs	$313.01 billion
07/26/2021	$748.14	$754.09 +0.80%	$759.00	$748.38	690,503 shs	$316.58 billion
07/23/2021	$729.92	$748.14 +2.50%	$756.78	$743.09	1.07 million shs	$314.08 billion
07/22/2021	$721.00	$729.92 +1.24%	$740.06	$724.20	945,754 shs	$306.43 billion
07/21/2021	$684.05	$721.00 +5.40%	$721.09	$700.69	1.28 million shs	$302.68 billion
07/20/2021	$684.00	$684.05 +0.01%	$688.66	$672.93	804,388 shs	$287.17 billion
07/19/2021	$687.42	$684.00 -0.50%	$684.32	$671.59	850,064 shs	$287.15 billion

This page was last updated on 10/19/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

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

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

ASML Stock Chart and Price History