Ascendis Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	267.40	278.56	265.62	275.39	275.39	3.12%	826,059
Nov 12, 2026	264.73	269.85	258.50	267.07	267.07	3.00%	1,281,397
Nov 11, 2026	256.84	261.53	255.85	259.28	259.28	1.05%	883,424
Nov 10, 2026	258.88	259.86	255.43	256.59	256.59	-1.25%	829,562
Nov 9, 2026	257.34	260.66	252.82	259.85	259.85	1.18%	895,978
Nov 6, 2026	253.45	258.46	251.02	256.82	256.82	1.33%	883,846
Nov 5, 2026	257.93	257.93	251.96	253.45	253.45	-1.74%	557,635
Nov 4, 2026	252.50	258.16	248.31	257.93	257.93	3.10%	655,804
Nov 3, 2026	248.57	253.01	248.57	250.17	250.17	0.48%	618,645
Nov 2, 2026	252.55	254.62	248.68	248.98	248.98	-0.91%	479,908
Oct 30, 2026	253.50	255.61	249.55	251.27	251.27	-0.68%	386,705
Oct 29, 2026	250.62	254.20	249.56	253.00	253.00	1.38%	491,409
Oct 28, 2026	246.05	249.88	243.45	249.55	249.55	1.50%	660,253
Oct 27, 2026	243.26	246.58	242.51	245.85	245.85	0.29%	599,080
Oct 26, 2026	243.56	246.40	243.35	245.15	245.15	0.73%	545,416
Oct 23, 2026	242.00	244.58	240.79	243.37	243.37	0.16%	575,675
Oct 22, 2026	239.38	243.87	236.87	242.99	242.99	1.71%	539,177
Oct 21, 2026	236.00	240.21	235.50	238.90	238.90	1.95%	662,120
Oct 20, 2026	230.19	235.88	229.88	234.33	234.33	1.90%	394,744
Oct 19, 2026	227.44	233.19	225.81	229.95	229.95	2.09%	1,268,095
Oct 16, 2026	226.62	226.76	223.78	225.25	225.25	-0.60%	680,329
Oct 15, 2026	230.40	234.01	226.06	226.62	226.62	-0.17%	403,967
Oct 14, 2026	222.54	227.83	222.00	227.00	227.00	1.70%	995,684
Oct 13, 2026	225.99	228.91	222.21	223.21	223.21	-1.67%	592,246
Oct 12, 2026	229.00	229.23	226.66	227.00	227.00	-0.97%	667,447
Oct 9, 2026	225.08	233.96	223.96	229.23	229.23	2.94%	815,743
Oct 8, 2026	227.83	227.98	219.52	222.69	222.69	-2.50%	924,773
Oct 7, 2026	224.36	229.00	223.05	228.41	228.41	1.04%	820,548
Oct 6, 2026	229.21	230.91	222.72	226.05	226.05	-0.87%	1,091,809
Oct 5, 2026	229.66	230.73	226.84	228.03	228.03	0.07%	783,226
Oct 2, 2026	227.63	229.02	225.20	227.87	227.87	0.25%	641,435
Oct 1, 2026	228.03	229.88	226.00	227.31	227.31	-0.23%	805,980
Sep 30, 2026	227.97	230.97	226.18	227.83	227.83	-0.11%	926,230
Sep 29, 2026	227.42	229.89	223.70	228.07	228.07	-0.86%	741,868
Sep 28, 2026	226.00	231.14	224.81	230.05	230.05	1.97%	747,553
Sep 25, 2026	230.13	230.43	224.26	225.60	225.60	-2.21%	419,974
Sep 24, 2026	223.00	231.13	220.23	230.70	230.70	3.39%	1,165,643
Sep 23, 2026	236.83	237.98	220.60	223.13	223.13	-6.08%	1,218,302
Sep 22, 2026	239.09	240.69	234.67	237.57	237.57	-0.01%	548,315
Sep 21, 2026	238.66	241.51	237.00	237.59	237.59	0.37%	822,985
Sep 18, 2026	238.15	243.68	236.02	236.72	236.72	-0.97%	1,558,774
Sep 17, 2026	249.23	249.23	237.13	239.04	239.04	-3.49%	1,099,577
Sep 16, 2026	239.70	249.01	237.23	247.69	247.69	3.30%	1,260,058
Sep 15, 2026	257.17	257.53	228.56	239.77	239.77	-9.49%	2,961,337
Sep 14, 2026	265.00	265.50	260.00	264.92	264.92	0.53%	417,846
Sep 11, 2026	263.34	266.34	259.48	263.52	263.52	0.87%	443,605
Sep 10, 2026	260.00	262.17	258.01	261.23	261.23	0.16%	505,040
Sep 9, 2026	270.89	272.37	260.75	260.81	260.81	-3.44%	497,434
Sep 8, 2026	263.41	272.47	262.32	270.09	270.09	-0.17%	653,372
Sep 4, 2026	267.96	271.14	265.22	270.56	270.56	-0.21%	723,515