Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
208.75
-4.53 (-2.12%)
At close: Jan 8, 2026, 4:00 PM EST
212.88
+4.13 (1.98%)
After-hours: Jan 8, 2026, 4:56 PM EST
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 214.00 | 216.98 | 205.09 | 208.75 | 208.75 | -2.12% | 442,252 |
| Jan 7, 2026 | 209.61 | 219.27 | 209.18 | 213.28 | 213.28 | 1.91% | 626,229 |
| Jan 6, 2026 | 212.78 | 214.40 | 204.50 | 209.29 | 209.29 | -1.81% | 482,395 |
| Jan 5, 2026 | 211.29 | 213.72 | 205.02 | 213.15 | 213.15 | -0.07% | 503,727 |
| Jan 2, 2026 | 212.84 | 215.98 | 210.76 | 213.29 | 213.29 | 0.02% | 343,339 |
| Dec 31, 2025 | 209.24 | 215.43 | 207.28 | 213.24 | 213.24 | 1.86% | 459,153 |
| Dec 30, 2025 | 210.53 | 213.87 | 208.02 | 209.34 | 209.34 | -0.80% | 202,631 |
| Dec 29, 2025 | 209.87 | 211.98 | 208.29 | 211.02 | 211.02 | 0.98% | 292,506 |
| Dec 26, 2025 | 213.85 | 213.85 | 208.14 | 208.98 | 208.98 | -1.80% | 267,040 |
| Dec 24, 2025 | 210.20 | 216.19 | 210.20 | 212.81 | 212.81 | 1.71% | 236,613 |
| Dec 23, 2025 | 210.73 | 212.90 | 205.73 | 209.23 | 209.23 | -0.10% | 386,034 |
| Dec 22, 2025 | 203.41 | 210.47 | 199.92 | 209.43 | 209.43 | 4.72% | 637,223 |
| Dec 19, 2025 | 200.67 | 202.78 | 197.16 | 199.99 | 199.99 | 0.10% | 1,754,483 |
| Dec 18, 2025 | 202.51 | 204.55 | 198.00 | 199.80 | 199.80 | -1.49% | 799,203 |
| Dec 17, 2025 | 210.67 | 213.22 | 202.09 | 202.82 | 202.82 | -4.38% | 681,002 |
| Dec 16, 2025 | 210.32 | 212.56 | 204.52 | 212.11 | 212.11 | -0.53% | 672,270 |
| Dec 15, 2025 | 217.34 | 221.64 | 212.47 | 213.24 | 213.24 | -3.26% | 685,553 |
| Dec 12, 2025 | 209.41 | 229.94 | 207.52 | 220.42 | 220.42 | 4.88% | 1,467,485 |
| Dec 11, 2025 | 203.69 | 218.89 | 201.64 | 210.16 | 210.16 | 4.43% | 1,531,945 |
| Dec 10, 2025 | 198.01 | 201.89 | 192.28 | 201.24 | 201.24 | 2.34% | 1,124,118 |
| Dec 9, 2025 | 206.31 | 209.90 | 195.64 | 196.63 | 196.63 | -5.06% | 894,673 |
| Dec 8, 2025 | 206.06 | 208.80 | 203.35 | 207.12 | 207.12 | 0.82% | 590,831 |
| Dec 5, 2025 | 209.46 | 212.00 | 204.94 | 205.44 | 205.44 | -1.51% | 470,814 |
| Dec 4, 2025 | 198.60 | 209.45 | 198.60 | 208.58 | 208.58 | 4.03% | 674,983 |
| Dec 3, 2025 | 201.16 | 204.50 | 198.30 | 200.50 | 200.50 | -0.82% | 508,125 |
| Dec 2, 2025 | 210.16 | 212.25 | 200.41 | 202.16 | 202.16 | -4.12% | 995,191 |
| Dec 1, 2025 | 210.01 | 213.45 | 208.22 | 210.85 | 210.85 | -0.70% | 492,346 |
| Nov 28, 2025 | 210.01 | 214.79 | 209.00 | 212.33 | 212.33 | 1.10% | 273,565 |
| Nov 26, 2025 | 210.52 | 218.50 | 207.60 | 210.01 | 210.01 | 1.63% | 682,600 |
| Nov 25, 2025 | 210.56 | 213.46 | 203.02 | 206.65 | 206.65 | -1.14% | 468,971 |
| Nov 24, 2025 | 208.89 | 217.32 | 208.42 | 209.03 | 209.03 | -0.69% | 526,477 |
| Nov 21, 2025 | 209.20 | 211.75 | 205.79 | 210.49 | 210.49 | 0.45% | 600,981 |
| Nov 20, 2025 | 212.47 | 214.32 | 208.76 | 209.55 | 209.55 | -1.23% | 342,055 |
| Nov 19, 2025 | 217.73 | 217.84 | 208.01 | 212.15 | 212.15 | -2.29% | 542,244 |
| Nov 18, 2025 | 221.89 | 222.96 | 214.02 | 217.13 | 217.13 | 0.26% | 520,700 |
| Nov 17, 2025 | 206.45 | 223.19 | 202.50 | 216.56 | 216.56 | 5.95% | 913,622 |
| Nov 14, 2025 | 206.96 | 219.30 | 202.77 | 204.40 | 204.40 | -0.99% | 1,053,830 |
| Nov 13, 2025 | 192.29 | 208.48 | 188.07 | 206.45 | 206.45 | 3.63% | 1,907,665 |
| Nov 12, 2025 | 200.37 | 205.00 | 198.26 | 199.22 | 199.22 | -0.96% | 666,856 |
| Nov 11, 2025 | 195.31 | 203.00 | 195.00 | 201.16 | 201.16 | 2.63% | 519,088 |
| Nov 10, 2025 | 199.34 | 201.00 | 195.83 | 196.01 | 196.01 | -0.87% | 463,634 |
| Nov 7, 2025 | 200.00 | 202.41 | 195.80 | 197.74 | 197.74 | -0.77% | 316,415 |
| Nov 6, 2025 | 197.96 | 200.55 | 196.95 | 199.28 | 199.28 | 0.77% | 264,119 |
| Nov 5, 2025 | 205.69 | 209.00 | 196.86 | 197.75 | 197.75 | -5.04% | 388,626 |
| Nov 4, 2025 | 200.98 | 208.41 | 197.60 | 208.24 | 208.24 | 3.61% | 406,172 |
| Nov 3, 2025 | 202.06 | 203.79 | 195.03 | 200.98 | 200.98 | -0.31% | 396,936 |
| Oct 31, 2025 | 202.83 | 205.38 | 199.57 | 201.60 | 201.60 | -1.04% | 314,361 |
| Oct 30, 2025 | 204.70 | 206.89 | 203.03 | 203.71 | 203.71 | -0.97% | 267,908 |
| Oct 29, 2025 | 205.91 | 208.61 | 203.01 | 205.71 | 205.71 | -0.10% | 291,280 |
| Oct 28, 2025 | 203.31 | 206.92 | 199.38 | 205.91 | 205.91 | 1.32% | 369,551 |