Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
229.01
+1.51 (0.66%)
At close: Mar 12, 2026, 4:00 PM EDT
226.80
-2.21 (-0.97%)
After-hours: Mar 12, 2026, 5:07 PM EDT
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 227.18 | 232.36 | 225.86 | 229.01 | 229.01 | 0.66% | 887,700 |
| Mar 11, 2026 | 240.00 | 242.72 | 227.08 | 227.50 | 227.50 | -5.41% | 882,448 |
| Mar 10, 2026 | 239.73 | 245.63 | 239.04 | 240.52 | 240.52 | 0.25% | 336,642 |
| Mar 9, 2026 | 236.64 | 244.55 | 234.53 | 239.92 | 239.92 | -0.30% | 747,986 |
| Mar 6, 2026 | 233.87 | 241.79 | 233.00 | 240.65 | 240.65 | 1.39% | 559,272 |
| Mar 5, 2026 | 238.51 | 240.77 | 234.88 | 237.35 | 237.35 | -1.67% | 535,804 |
| Mar 4, 2026 | 237.97 | 242.65 | 234.00 | 241.38 | 241.38 | 0.90% | 782,392 |
| Mar 3, 2026 | 235.80 | 248.60 | 232.55 | 239.22 | 239.22 | -1.19% | 1,051,167 |
| Mar 2, 2026 | 235.18 | 242.44 | 227.96 | 242.09 | 242.09 | 3.68% | 1,418,735 |
| Feb 27, 2026 | 229.95 | 233.66 | 224.21 | 233.50 | 233.50 | 1.97% | 775,325 |
| Feb 26, 2026 | 228.50 | 231.00 | 219.56 | 228.99 | 228.99 | 0.43% | 595,933 |
| Feb 25, 2026 | 233.99 | 236.83 | 226.48 | 228.00 | 228.00 | -2.97% | 950,129 |
| Feb 24, 2026 | 234.05 | 237.00 | 229.11 | 234.99 | 234.99 | 0.02% | 620,060 |
| Feb 23, 2026 | 224.78 | 235.00 | 223.62 | 234.95 | 234.95 | 4.42% | 801,955 |
| Feb 20, 2026 | 230.52 | 230.52 | 221.00 | 225.00 | 225.00 | -2.26% | 950,472 |
| Feb 19, 2026 | 226.06 | 230.98 | 222.80 | 230.21 | 230.21 | 1.49% | 475,967 |
| Feb 18, 2026 | 222.55 | 228.98 | 221.67 | 226.83 | 226.83 | 1.53% | 497,076 |
| Feb 17, 2026 | 217.43 | 225.87 | 216.10 | 223.41 | 223.41 | 3.28% | 633,560 |
| Feb 13, 2026 | 217.85 | 221.80 | 213.02 | 216.32 | 216.32 | -0.82% | 698,795 |
| Feb 12, 2026 | 211.00 | 222.99 | 211.00 | 218.10 | 218.10 | -1.53% | 1,684,412 |
| Feb 11, 2026 | 221.83 | 224.90 | 214.60 | 221.49 | 221.49 | -1.20% | 962,607 |
| Feb 10, 2026 | 221.54 | 225.19 | 213.02 | 224.19 | 224.19 | 0.97% | 967,204 |
| Feb 9, 2026 | 220.92 | 226.40 | 219.44 | 222.03 | 222.03 | -0.05% | 670,322 |
| Feb 6, 2026 | 217.73 | 223.24 | 212.70 | 222.15 | 222.15 | 2.19% | 805,542 |
| Feb 5, 2026 | 220.31 | 227.18 | 215.51 | 217.38 | 217.38 | -1.07% | 1,331,355 |
| Feb 4, 2026 | 223.66 | 225.90 | 216.71 | 219.73 | 219.73 | -2.20% | 766,887 |
| Feb 3, 2026 | 223.78 | 227.95 | 222.21 | 224.67 | 224.67 | 0.48% | 378,555 |
| Feb 2, 2026 | 225.67 | 230.68 | 222.00 | 223.59 | 223.59 | -1.11% | 302,363 |
| Jan 30, 2026 | 224.00 | 228.51 | 221.52 | 226.10 | 226.10 | 0.96% | 330,363 |
| Jan 29, 2026 | 222.26 | 227.34 | 220.53 | 223.95 | 223.95 | 0.67% | 623,157 |
| Jan 28, 2026 | 238.69 | 242.00 | 221.86 | 222.45 | 222.45 | -6.85% | 853,874 |
| Jan 27, 2026 | 233.99 | 239.65 | 232.83 | 238.80 | 238.80 | 2.20% | 278,835 |
| Jan 26, 2026 | 234.59 | 235.79 | 229.00 | 233.65 | 233.65 | -0.74% | 406,962 |
| Jan 23, 2026 | 228.66 | 238.84 | 228.46 | 235.39 | 235.39 | 2.95% | 1,247,222 |
| Jan 22, 2026 | 214.87 | 236.25 | 214.27 | 228.65 | 228.65 | 5.53% | 1,223,237 |
| Jan 21, 2026 | 213.90 | 217.00 | 209.79 | 216.66 | 216.66 | 0.50% | 730,555 |
| Jan 20, 2026 | 203.51 | 216.18 | 200.69 | 215.58 | 215.58 | 4.74% | 677,863 |
| Jan 16, 2026 | 214.35 | 217.00 | 205.52 | 205.83 | 205.83 | -4.28% | 693,068 |
| Jan 15, 2026 | 217.32 | 219.00 | 213.49 | 215.04 | 215.04 | -1.05% | 303,280 |
| Jan 14, 2026 | 214.34 | 219.76 | 211.00 | 217.32 | 217.32 | 1.06% | 482,829 |
| Jan 13, 2026 | 208.00 | 221.75 | 206.00 | 215.05 | 215.05 | 3.01% | 1,364,742 |
| Jan 12, 2026 | 203.32 | 211.41 | 188.08 | 208.76 | 208.76 | 2.84% | 1,210,711 |
| Jan 9, 2026 | 213.24 | 214.00 | 201.13 | 202.99 | 202.99 | -2.76% | 894,393 |
| Jan 8, 2026 | 214.00 | 216.98 | 205.09 | 208.75 | 208.75 | -2.12% | 442,326 |
| Jan 7, 2026 | 209.61 | 219.27 | 209.18 | 213.28 | 213.28 | 1.91% | 626,232 |
| Jan 6, 2026 | 212.78 | 214.40 | 204.50 | 209.29 | 209.29 | -1.81% | 482,528 |
| 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% | 460,354 |
| Dec 30, 2025 | 210.53 | 213.87 | 208.02 | 209.34 | 209.34 | -0.80% | 211,481 |