Ascendis Pharma A/S - ASND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	190.78	198.32	198.32	198.42	190.78	294,666
August 14, 2025	187.24	192.04	192.04	193.74	187.24	383,700
August 13, 2025	193.27	191.08	191.08	194.48	188	498,638
August 12, 2025	193.42	195.98	195.98	197.67	188.61	803,613
August 11, 2025	191.6	195.97	195.97	197	190.3	588,900
August 08, 2025	197.58	191.49	191.49	199.99	175.19	1.55M
August 07, 2025	185.19	190.35	190.35	190.35	181.43	1.01M
August 06, 2025	185.48	182.6	182.6	186.5	177.85	378,672
August 05, 2025	184.96	186.59	186.59	186.89	180.71	650,300
August 04, 2025	175	184.15	184.15	184.78	173.33	456,600
August 01, 2025	171.9	174.48	174.48	177.98	171.9	260,300
July 31, 2025	167.4	173.5	173.5	176.98	167.27	626,699
July 30, 2025	165.68	166.78	166.78	170.57	163.88	599,738
July 29, 2025	164.27	163.32	163.32	166	160.86	337,369
July 28, 2025	170.5	164.16	164.16	171.89	164.04	435,400
July 25, 2025	169.98	167.47	167.47	175.88	166.82	421,932
July 24, 2025	170	168.31	168.31	172	167.34	518,500
July 23, 2025	166	170.14	170.14	171.2	166	480,611
July 22, 2025	168.52	165.54	165.54	170.16	165.24	326,525
July 21, 2025	170.83	168.02	168.02	173.32	167.83	334,164
July 18, 2025	177.86	169.9	169.9	179.96	169.52	617,645
July 17, 2025	175.06	177.2	177.2	177.93	173.81	353,205
July 16, 2025	175	175.4	175.4	176.23	171.1	426,400
July 15, 2025	176	174.75	174.75	177	171.49	314,308
July 14, 2025	175.5	174.89	174.89	179.5	173.81	320,526
July 11, 2025	176.42	174.96	174.96	177.18	173.78	387,300
July 10, 2025	175.72	176.49	176.49	177.83	172.68	465,700
July 09, 2025	169.67	175.71	175.71	180	168.17	838,013
July 08, 2025	177.48	168.17	168.17	178.29	168.01	475,165
July 07, 2025	174	175.98	175.98	175.98	170.73	476,900
July 03, 2025	172.86	174.18	174.18	174.39	169.81	157,816
July 02, 2025	170.19	173.1	173.1	174.34	170.19	270,610
July 01, 2025	170.78	172	172	173.7	167.52	802,100
June 30, 2025	172.22	172.6	172.6	174.31	169.21	420,200
June 27, 2025	172.66	172.22	172.22	174.81	170.67	255,335
June 26, 2025	174.32	172.95	172.95	175.27	172	353,316
June 25, 2025	178.22	173	173	179.2	166.84	641,900
June 24, 2025	176	179.1	179.1	180.78	175.54	377,011
June 23, 2025	177.25	175.78	175.78	179.2	174.53	400,000
June 20, 2025	171.96	176.9	176.9	177.43	170.4	405,967
June 18, 2025	172.5	170.71	170.71	175.28	170.49	288,704
June 17, 2025	178.1	172.9	172.9	178.62	172.35	394,805
June 16, 2025	170.66	177.71	177.71	178.18	169.9	547,513
June 13, 2025	170.18	170.8	170.8	173.82	169.65	369,830
June 12, 2025	171.3	170.92	170.92	174.08	169.75	249,900
June 11, 2025	172.59	171.72	171.72	174.11	170.69	232,000
June 10, 2025	174.81	172.35	172.35	175.35	170.18	381,000
June 09, 2025	175.85	173.15	173.15	177.06	172	484,700
June 06, 2025	175.94	173.06	173.06	178.12	171.55	596,000
June 05, 2025	173.64	177.55	177.55	177.83	167.55	358,045
June 04, 2025	173.75	173.69	173.69	177.97	168.11	537,100
June 03, 2025	176.34	174.4	174.4	179.4	172.6	578,232
June 02, 2025	165.5	175.69	175.69	177.94	165.02	950,818
May 30, 2025	163.5	162.84	162.84	165.67	162.7	470,700
May 29, 2025	160.06	163.57	163.57	164.82	158.16	302,800
May 28, 2025	156.71	159.24	159.24	160.3	156.56	384,915
May 27, 2025	163.55	157.27	157.27	163.55	156.83	370,100
May 23, 2025	157.77	162	162	162.12	153.49	209,673
May 22, 2025	157.97	160.05	160.05	161.79	156.1	345,783
May 21, 2025	160.38	158.1	158.1	162.38	157.02	284,861

Ascendis Pharma A/S (ASND) NASDAQ