Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
228.24
-0.49 (-0.21%)
At close: Apr 1, 2026, 4:00 PM EDT
225.80
-2.44 (-1.07%)
After-hours: Apr 1, 2026, 7:30 PM EDT
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 231.50 | 235.63 | 226.05 | 228.24 | 228.24 | -0.21% | 482,627 |
| Mar 31, 2026 | 220.29 | 231.25 | 218.83 | 228.73 | 228.73 | 4.75% | 573,447 |
| Mar 30, 2026 | 216.81 | 219.91 | 215.02 | 218.35 | 218.35 | 0.65% | 286,925 |
| Mar 27, 2026 | 220.68 | 223.91 | 216.03 | 216.95 | 216.95 | -1.65% | 580,810 |
| Mar 26, 2026 | 222.87 | 237.81 | 217.52 | 220.60 | 220.60 | -0.14% | 388,182 |
| Mar 25, 2026 | 216.57 | 222.98 | 215.80 | 220.90 | 220.90 | 2.49% | 294,723 |
| Mar 24, 2026 | 218.06 | 219.28 | 212.60 | 215.54 | 215.54 | -1.16% | 259,302 |
| Mar 23, 2026 | 221.88 | 225.90 | 217.41 | 218.06 | 218.06 | -1.72% | 385,975 |
| Mar 20, 2026 | 222.32 | 226.19 | 221.29 | 221.88 | 221.88 | -0.87% | 432,898 |
| Mar 19, 2026 | 227.91 | 228.03 | 219.84 | 223.82 | 223.82 | -1.58% | 556,689 |
| Mar 18, 2026 | 227.31 | 231.00 | 224.57 | 227.41 | 227.41 | -0.29% | 321,070 |
| Mar 17, 2026 | 229.20 | 232.00 | 227.72 | 228.06 | 228.06 | -1.28% | 360,037 |
| Mar 16, 2026 | 226.13 | 231.50 | 226.06 | 231.03 | 231.03 | 2.23% | 330,911 |
| Mar 13, 2026 | 230.76 | 233.06 | 222.95 | 225.98 | 225.98 | -1.32% | 606,042 |
| Mar 12, 2026 | 227.18 | 232.36 | 225.86 | 229.01 | 229.01 | 0.66% | 887,721 |
| Mar 11, 2026 | 240.00 | 242.72 | 227.08 | 227.50 | 227.50 | -5.41% | 885,380 |
| Mar 10, 2026 | 239.73 | 245.63 | 239.04 | 240.52 | 240.52 | 0.25% | 349,045 |
| Mar 9, 2026 | 236.64 | 244.55 | 234.53 | 239.92 | 239.92 | -0.30% | 747,999 |
| Mar 6, 2026 | 233.87 | 241.79 | 233.00 | 240.65 | 240.65 | 1.39% | 559,290 |
| 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 |