Skip to main content
logo
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
225.73
-4.48 (-1.95%)
Feb 20, 2026, 11:34 AM EST - Market open

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026230.52230.52221.00227.00--1.39%283,450
Feb 19, 2026226.06230.98222.80230.21230.211.49%472,391
Feb 18, 2026222.55228.98221.67226.83226.831.53%497,073
Feb 17, 2026217.43225.87216.10223.41223.413.28%633,532
Feb 13, 2026217.85221.80213.02216.32216.32-0.82%693,058
Feb 12, 2026211.00222.99211.00218.10218.10-1.53%1,674,759
Feb 11, 2026221.83224.90214.60221.49221.49-1.20%961,498
Feb 10, 2026221.54225.19213.02224.19224.190.97%967,204
Feb 9, 2026220.92226.40219.44222.03222.03-0.05%670,322
Feb 6, 2026217.73223.24212.70222.15222.152.19%805,542
Feb 5, 2026220.31227.18215.51217.38217.38-1.07%1,331,355
Feb 4, 2026223.66225.90216.71219.73219.73-2.20%766,887
Feb 3, 2026223.78227.95222.21224.67224.670.48%378,555
Feb 2, 2026225.67230.68222.00223.59223.59-1.11%302,363
Jan 30, 2026224.00228.51221.52226.10226.100.96%330,363
Jan 29, 2026222.26227.34220.53223.95223.950.67%623,157
Jan 28, 2026238.69242.00221.86222.45222.45-6.85%853,874
Jan 27, 2026233.99239.65232.83238.80238.802.20%278,835
Jan 26, 2026234.59235.79229.00233.65233.65-0.74%406,962
Jan 23, 2026228.66238.84228.46235.39235.392.95%1,247,222
Jan 22, 2026214.87236.25214.27228.65228.655.53%1,223,237
Jan 21, 2026213.90217.00209.79216.66216.660.50%730,555
Jan 20, 2026203.51216.18200.69215.58215.584.74%677,863
Jan 16, 2026214.35217.00205.52205.83205.83-4.28%693,068
Jan 15, 2026217.32219.00213.49215.04215.04-1.05%303,280
Jan 14, 2026214.34219.76211.00217.32217.321.06%482,829
Jan 13, 2026208.00221.75206.00215.05215.053.01%1,364,742
Jan 12, 2026203.32211.41188.08208.76208.762.84%1,210,711
Jan 9, 2026213.24214.00201.13202.99202.99-2.76%894,393
Jan 8, 2026214.00216.98205.09208.75208.75-2.12%442,326
Jan 7, 2026209.61219.27209.18213.28213.281.91%626,232
Jan 6, 2026212.78214.40204.50209.29209.29-1.81%482,528
Jan 5, 2026211.29213.72205.02213.15213.15-0.07%503,727
Jan 2, 2026212.84215.98210.76213.29213.290.02%343,339
Dec 31, 2025209.24215.43207.28213.24213.241.86%460,354
Dec 30, 2025210.53213.87208.02209.34209.34-0.80%211,481
Dec 29, 2025209.87211.98208.29211.02211.020.98%292,526
Dec 26, 2025213.85213.85208.14208.98208.98-1.80%267,840
Dec 24, 2025210.20216.19210.20212.81212.811.71%244,323
Dec 23, 2025210.73212.90205.73209.23209.23-0.10%386,084
Dec 22, 2025203.41210.47199.92209.43209.434.72%646,290
Dec 19, 2025200.67202.78197.16199.99199.990.10%1,816,623
Dec 18, 2025202.51204.55198.00199.80199.80-1.49%799,203
Dec 17, 2025210.67213.22202.09202.82202.82-4.38%681,002
Dec 16, 2025210.32212.56204.52212.11212.11-0.53%672,270
Dec 15, 2025217.34221.64212.47213.24213.24-3.26%685,553
Dec 12, 2025209.41229.94207.52220.42220.424.88%1,467,485
Dec 11, 2025203.69218.89201.64210.16210.164.43%1,531,945
Dec 10, 2025198.01201.89192.28201.24201.242.34%1,124,118
Dec 9, 2025206.31209.90195.64196.63196.63-5.06%894,673