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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	160.34	161.57	161.57	162.22	157.7	247,021
May 19, 2025	157	160.33	160.33	160.38	156.46	443,100
May 16, 2025	155.01	157.6	157.6	160.56	154.8	501,190
May 15, 2025	157.14	157.54	157.54	159.03	150.89	342,636
May 14, 2025	161.78	157.2	157.2	165.26	156.28	287,112
May 13, 2025	155.2	161.52	161.52	162.3	154.64	495,600
May 12, 2025	153.41	154.43	154.43	158.33	152.45	441,000
May 09, 2025	159.45	151.25	151.25	161.39	151.11	598,419
May 08, 2025	161.1	159.39	159.35	162.71	156.02	712,153
May 07, 2025	162.31	160.99	160.99	164.81	160.01	551,100
May 06, 2025	169.49	162.84	162.84	171.46	161.77	825,122
May 05, 2025	175.6	170.74	170.74	175.6	169.44	449,200
May 02, 2025	168	172.06	172.03	183	166.96	1.17M
May 01, 2025	171	167.47	167.47	173	164.52	926,977
April 30, 2025	166.02	170.44	170.44	171.34	164.24	377,800
April 29, 2025	165.1	166.58	166.58	168.96	165	276,836
April 28, 2025	164.15	164.88	164.88	167.37	161.61	352,322
April 25, 2025	160.35	164.15	164.15	167.29	157.66	560,205
April 24, 2025	159.47	160.45	160.45	161.02	155.54	373,000
April 23, 2025	161.5	158.14	158.14	161.87	155.96	420,045
April 22, 2025	163.47	159.13	159.13	163.47	153.17	1.18M
April 21, 2025	164	161.15	161.2	165.28	156.07	683,387
April 17, 2025	158.76	165.05	165.05	165.42	155.65	628,984
April 16, 2025	153.92	158.15	158.15	159.56	152.07	410,058
April 15, 2025	155.15	153.92	153.92	156.97	153.11	254,468
April 14, 2025	152.53	155.5	155.5	159.14	150.99	420,441
April 11, 2025	144.1	150.99	150.99	153.34	142.18	427,539
April 10, 2025	135.08	143.33	143.33	146.93	132.52	692,401
April 09, 2025	133.57	137.84	137.84	153.49	124.06	1.18M
April 08, 2025	144.57	137.41	137.41	146.44	134.34	524,307

Ascendis Pharma A/S (ASND) NASDAQ