Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
193.91
+0.90 (0.47%)
At close: Aug 28, 2025, 4:00 PM
193.90
-0.01 (-0.01%)
After-hours: Aug 28, 2025, 4:31 PM EDT
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 192.89 | 195.27 | 192.72 | 193.91 | - | 0.47% | 368,169 |
| Aug 27, 2025 | 195.83 | 196.66 | 192.94 | 193.01 | 193.01 | -1.86% | 378,648 |
| Aug 26, 2025 | 190.48 | 196.78 | 189.00 | 196.66 | 196.66 | 3.30% | 432,330 |
| Aug 25, 2025 | 194.30 | 198.70 | 190.00 | 190.37 | 190.37 | -2.02% | 354,303 |
| Aug 22, 2025 | 193.19 | 195.55 | 192.18 | 194.30 | 194.30 | 0.78% | 308,132 |
| Aug 21, 2025 | 192.29 | 197.35 | 191.44 | 192.80 | 192.80 | - | 664,480 |
| Aug 20, 2025 | 194.56 | 196.97 | 192.52 | 192.80 | 192.80 | -0.94% | 475,225 |
| Aug 19, 2025 | 192.74 | 196.95 | 190.00 | 194.62 | 194.62 | 0.28% | 389,046 |
| Aug 18, 2025 | 195.66 | 197.34 | 191.09 | 194.08 | 194.08 | -2.14% | 587,772 |
| Aug 15, 2025 | 190.78 | 198.42 | 190.78 | 198.32 | 198.32 | 3.27% | 294,666 |
| Aug 14, 2025 | 187.24 | 193.74 | 187.24 | 192.04 | 192.04 | 0.50% | 383,694 |
| Aug 13, 2025 | 193.27 | 194.48 | 188.00 | 191.08 | 191.08 | -2.50% | 498,638 |
| Aug 12, 2025 | 193.42 | 197.67 | 188.61 | 195.98 | 195.98 | 0.01% | 803,613 |
| Aug 11, 2025 | 191.60 | 197.00 | 190.30 | 195.97 | 195.97 | 2.34% | 588,878 |
| Aug 8, 2025 | 197.58 | 199.99 | 175.19 | 191.49 | 191.49 | 0.60% | 1,554,046 |
| Aug 7, 2025 | 185.19 | 190.35 | 181.43 | 190.35 | 190.35 | 4.24% | 1,005,131 |
| Aug 6, 2025 | 185.48 | 186.50 | 177.85 | 182.60 | 182.60 | -2.14% | 411,547 |
| Aug 5, 2025 | 184.96 | 186.89 | 180.71 | 186.59 | 186.59 | 1.33% | 650,266 |
| Aug 4, 2025 | 175.00 | 184.78 | 173.33 | 184.15 | 184.15 | 5.54% | 456,567 |
| Aug 1, 2025 | 171.90 | 177.98 | 171.90 | 174.48 | 174.48 | 0.56% | 260,277 |
| Jul 31, 2025 | 167.40 | 176.98 | 167.27 | 173.50 | 173.50 | 4.03% | 626,699 |
| Jul 30, 2025 | 165.68 | 170.57 | 163.88 | 166.78 | 166.78 | 2.12% | 599,738 |
| Jul 29, 2025 | 164.27 | 166.00 | 160.86 | 163.32 | 163.32 | -0.51% | 337,369 |
| Jul 28, 2025 | 170.50 | 171.89 | 164.04 | 164.16 | 164.16 | -1.98% | 435,392 |
| Jul 25, 2025 | 169.98 | 175.88 | 166.82 | 167.47 | 167.47 | -0.50% | 421,932 |
| Jul 24, 2025 | 170.00 | 172.00 | 167.34 | 168.31 | 168.31 | -1.08% | 518,479 |
| Jul 23, 2025 | 166.00 | 171.20 | 166.00 | 170.14 | 170.14 | 2.78% | 480,611 |
| Jul 22, 2025 | 168.52 | 170.16 | 165.24 | 165.54 | 165.54 | -1.48% | 326,525 |
| Jul 21, 2025 | 170.83 | 173.32 | 167.83 | 168.02 | 168.02 | -1.11% | 334,164 |
| Jul 18, 2025 | 177.86 | 179.96 | 169.52 | 169.90 | 169.90 | -4.12% | 617,700 |
| Jul 17, 2025 | 175.06 | 177.93 | 173.81 | 177.20 | 177.20 | 1.03% | 353,205 |
| Jul 16, 2025 | 175.00 | 176.23 | 171.10 | 175.40 | 175.40 | 0.37% | 426,384 |
| Jul 15, 2025 | 176.00 | 177.00 | 171.49 | 174.75 | 174.75 | -0.08% | 314,308 |
| Jul 14, 2025 | 175.50 | 179.50 | 173.81 | 174.89 | 174.89 | -0.04% | 320,526 |
| Jul 11, 2025 | 176.42 | 177.18 | 173.78 | 174.96 | 174.96 | -0.87% | 387,284 |
| Jul 10, 2025 | 175.72 | 177.83 | 172.68 | 176.49 | 176.49 | 0.44% | 465,700 |
| Jul 9, 2025 | 169.67 | 180.00 | 168.17 | 175.71 | 175.71 | 4.48% | 838,013 |
| Jul 8, 2025 | 177.48 | 178.29 | 168.01 | 168.17 | 168.17 | -4.44% | 475,434 |
| Jul 7, 2025 | 174.00 | 175.98 | 170.73 | 175.98 | 175.98 | 1.03% | 476,887 |
| Jul 3, 2025 | 172.86 | 174.39 | 169.81 | 174.18 | 174.18 | 0.62% | 157,816 |
| Jul 2, 2025 | 170.19 | 174.34 | 170.19 | 173.10 | 173.10 | 0.64% | 270,610 |
| Jul 1, 2025 | 170.78 | 173.70 | 167.52 | 172.00 | 172.00 | -0.35% | 802,076 |
| Jun 30, 2025 | 172.22 | 174.31 | 169.21 | 172.60 | 172.60 | 0.22% | 420,195 |
| Jun 27, 2025 | 172.66 | 174.81 | 170.67 | 172.22 | 172.22 | -0.42% | 255,335 |
| Jun 26, 2025 | 174.32 | 175.27 | 172.00 | 172.95 | 172.95 | -0.03% | 353,316 |
| Jun 25, 2025 | 178.22 | 179.20 | 166.84 | 173.00 | 173.00 | -3.41% | 641,895 |
| Jun 24, 2025 | 176.00 | 180.78 | 175.54 | 179.10 | 179.10 | 1.89% | 377,011 |
| Jun 23, 2025 | 177.25 | 179.20 | 174.53 | 175.78 | 175.78 | -0.63% | 399,967 |
| Jun 20, 2025 | 171.96 | 177.21 | 170.37 | 176.90 | 176.90 | 3.63% | 415,686 |
| Jun 18, 2025 | 172.50 | 175.28 | 170.49 | 170.71 | 170.71 | -1.27% | 288,949 |