Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
205.71
-0.20 (-0.10%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 197.96 | 200.55 | 196.95 | 199.59 | 199.59 | 1.19% | 254,717 |
| Sep 16, 2025 | 194.72 | 197.50 | 193.00 | 197.24 | 197.24 | 1.34% | 215,179 |
| Sep 15, 2025 | 196.19 | 197.00 | 193.05 | 194.62 | 194.62 | -0.49% | 224,675 |
| Sep 12, 2025 | 196.60 | 198.90 | 193.21 | 195.58 | 195.58 | -1.06% | 227,301 |
| Sep 11, 2025 | 198.24 | 202.57 | 196.50 | 197.67 | 197.67 | -0.40% | 332,232 |
| Sep 10, 2025 | 200.99 | 201.78 | 196.06 | 198.46 | 198.46 | -2.19% | 486,725 |
| Sep 9, 2025 | 206.65 | 206.65 | 201.80 | 202.91 | 202.91 | -1.13% | 329,996 |
| Sep 8, 2025 | 203.74 | 208.16 | 202.22 | 205.22 | 205.22 | -0.34% | 608,323 |
| Sep 5, 2025 | 197.21 | 207.00 | 196.32 | 205.91 | 205.91 | 3.93% | 461,010 |
| Sep 4, 2025 | 199.96 | 204.88 | 195.00 | 198.13 | 198.13 | -0.94% | 330,954 |
| Sep 3, 2025 | 199.32 | 203.37 | 197.62 | 200.02 | 200.02 | 0.43% | 415,545 |
| Sep 2, 2025 | 195.50 | 203.59 | 194.21 | 199.16 | 199.16 | 2.52% | 562,473 |
| Aug 29, 2025 | 194.59 | 194.75 | 191.19 | 194.27 | 194.27 | 0.19% | 357,323 |
| Aug 28, 2025 | 193.00 | 195.49 | 192.12 | 193.90 | 193.90 | 0.46% | 368,193 |
| 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 |