Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
169.90
-7.30 (-4.12%)
At close: Jul 18, 2025, 4:00 PM
173.29
+3.39 (2.00%)
After-hours: Jul 18, 2025, 6:42 PM EDT
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 177.86 | 179.96 | 169.52 | 169.90 | 169.90 | -4.12% | 609,367 |
| 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 |
| Jun 17, 2025 | 178.10 | 178.62 | 172.35 | 172.90 | 172.90 | -2.71% | 394,805 |
| Jun 16, 2025 | 170.66 | 178.18 | 169.90 | 177.71 | 177.71 | 4.05% | 547,513 |
| Jun 13, 2025 | 170.18 | 173.82 | 169.65 | 170.80 | 170.80 | -0.07% | 369,830 |
| Jun 12, 2025 | 171.30 | 174.08 | 169.75 | 170.92 | 170.92 | -0.47% | 249,897 |
| Jun 11, 2025 | 172.59 | 174.11 | 170.69 | 171.72 | 171.72 | -0.37% | 231,952 |
| Jun 10, 2025 | 174.81 | 175.35 | 170.18 | 172.35 | 172.35 | -0.46% | 380,980 |
| Jun 9, 2025 | 175.85 | 177.06 | 172.00 | 173.15 | 173.15 | 0.05% | 484,693 |
| Jun 6, 2025 | 175.94 | 178.12 | 171.55 | 173.06 | 173.06 | -2.53% | 595,956 |
| Jun 5, 2025 | 173.64 | 177.83 | 167.55 | 177.55 | 177.55 | 2.22% | 358,045 |
| Jun 4, 2025 | 173.75 | 177.97 | 168.11 | 173.69 | 173.69 | -0.41% | 537,095 |
| Jun 3, 2025 | 176.34 | 179.40 | 172.60 | 174.40 | 174.40 | -0.73% | 578,232 |
| Jun 2, 2025 | 165.50 | 177.94 | 165.02 | 175.69 | 175.69 | 7.89% | 950,818 |
| May 30, 2025 | 163.50 | 165.67 | 162.70 | 162.84 | 162.84 | -0.45% | 470,654 |
| May 29, 2025 | 160.06 | 164.82 | 158.16 | 163.57 | 163.57 | 2.72% | 302,787 |
| May 28, 2025 | 156.71 | 160.30 | 156.56 | 159.24 | 159.24 | 1.25% | 384,915 |
| May 27, 2025 | 163.55 | 163.55 | 156.83 | 157.27 | 157.27 | -2.92% | 370,096 |
| May 23, 2025 | 157.77 | 162.12 | 153.49 | 162.00 | 162.00 | 1.22% | 214,037 |
| May 22, 2025 | 157.97 | 161.79 | 156.10 | 160.05 | 160.05 | 1.23% | 345,783 |
| May 21, 2025 | 160.38 | 162.38 | 157.02 | 158.10 | 158.10 | -2.15% | 396,900 |
| May 20, 2025 | 160.34 | 162.22 | 157.70 | 161.57 | 161.57 | 0.77% | 247,021 |
| May 19, 2025 | 157.00 | 160.38 | 156.46 | 160.33 | 160.33 | 1.73% | 443,064 |
| May 16, 2025 | 155.01 | 160.56 | 154.80 | 157.60 | 157.60 | 0.04% | 502,233 |
| May 15, 2025 | 157.14 | 159.03 | 150.89 | 157.54 | 157.54 | 0.22% | 342,636 |
| May 14, 2025 | 161.78 | 165.26 | 156.28 | 157.20 | 157.20 | -2.67% | 287,112 |
| May 13, 2025 | 155.20 | 162.30 | 154.64 | 161.52 | 161.52 | 4.59% | 495,599 |
| May 12, 2025 | 153.41 | 158.33 | 152.45 | 154.43 | 154.43 | 2.10% | 440,957 |
| May 9, 2025 | 159.45 | 161.39 | 151.11 | 151.25 | 151.25 | -5.11% | 598,469 |
| May 8, 2025 | 161.10 | 162.71 | 156.02 | 159.39 | 159.39 | -0.99% | 712,636 |
| May 7, 2025 | 162.31 | 164.81 | 160.01 | 160.99 | 160.99 | -1.14% | 551,058 |