Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
210.01
+3.36 (1.63%)
At close: Nov 26, 2025, 4:00 PM EST
212.50
+2.49 (1.19%)
After-hours: Nov 26, 2025, 7:09 PM EST
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 210.52 | 218.50 | 207.60 | 210.01 | 210.01 | 1.63% | 682,599 |
| Nov 25, 2025 | 210.56 | 213.46 | 203.02 | 206.65 | 206.65 | -1.14% | 468,224 |
| 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% | 600,980 |
| 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 |
| Oct 27, 2025 | 205.08 | 208.90 | 200.30 | 203.23 | 203.23 | 0.61% | 261,698 |
| Oct 24, 2025 | 205.00 | 208.81 | 200.00 | 202.00 | 202.00 | 0.49% | 369,128 |
| Oct 23, 2025 | 202.07 | 203.61 | 199.81 | 201.01 | 201.01 | -0.83% | 240,976 |
| Oct 22, 2025 | 200.64 | 204.96 | 199.62 | 202.70 | 202.70 | 1.05% | 308,887 |
| Oct 21, 2025 | 204.65 | 204.99 | 197.52 | 200.59 | 200.59 | -2.25% | 366,251 |
| Oct 20, 2025 | 212.29 | 212.98 | 186.05 | 205.21 | 205.21 | -2.51% | 1,185,433 |
| Oct 17, 2025 | 208.25 | 214.47 | 206.02 | 210.50 | 210.50 | 1.68% | 448,262 |
| Oct 16, 2025 | 207.12 | 211.66 | 207.03 | 207.03 | 207.03 | -0.04% | 312,630 |
| Oct 15, 2025 | 207.95 | 212.48 | 206.02 | 207.12 | 207.12 | -0.76% | 416,875 |
| Oct 14, 2025 | 208.91 | 210.71 | 205.40 | 208.71 | 208.71 | 0.13% | 231,241 |
| Oct 13, 2025 | 214.06 | 214.06 | 208.35 | 208.43 | 208.43 | -0.53% | 397,033 |
| Oct 10, 2025 | 214.18 | 214.54 | 208.46 | 209.55 | 209.55 | -2.43% | 564,844 |
| Oct 9, 2025 | 210.00 | 216.45 | 208.81 | 214.77 | 214.77 | 2.21% | 641,796 |
| Oct 8, 2025 | 213.25 | 213.25 | 208.15 | 210.13 | 210.13 | 0.13% | 560,030 |
| Oct 7, 2025 | 212.85 | 212.85 | 206.40 | 209.86 | 209.86 | -0.46% | 286,622 |
| Oct 6, 2025 | 202.68 | 214.71 | 201.58 | 210.83 | 210.83 | 3.32% | 848,452 |
| Oct 3, 2025 | 202.32 | 205.16 | 201.72 | 204.05 | 204.05 | 1.53% | 401,039 |
| Oct 2, 2025 | 203.93 | 204.13 | 199.99 | 200.97 | 200.97 | -1.54% | 399,866 |
| Oct 1, 2025 | 199.90 | 205.48 | 198.81 | 204.11 | 204.11 | 2.67% | 498,644 |
| Sep 30, 2025 | 192.68 | 199.98 | 191.88 | 198.81 | 198.81 | 3.76% | 571,898 |
| Sep 29, 2025 | 192.00 | 194.06 | 189.00 | 191.60 | 191.60 | -0.20% | 487,880 |
| Sep 26, 2025 | 190.11 | 192.02 | 188.55 | 191.99 | 191.99 | 1.19% | 273,288 |
| Sep 25, 2025 | 192.45 | 192.45 | 187.25 | 189.74 | 189.74 | -1.83% | 371,156 |
| Sep 24, 2025 | 194.12 | 198.37 | 191.24 | 193.28 | 193.28 | -0.36% | 200,394 |
| Sep 23, 2025 | 195.03 | 198.26 | 193.02 | 193.98 | 193.98 | -1.24% | 220,677 |
| Sep 22, 2025 | 194.00 | 197.27 | 187.55 | 196.42 | 196.42 | -0.64% | 1,061,775 |
| Sep 19, 2025 | 200.50 | 200.50 | 193.48 | 197.68 | 197.68 | -0.85% | 688,068 |
| Sep 18, 2025 | 200.01 | 200.42 | 197.77 | 199.37 | 199.37 | -0.11% | 175,944 |