Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
238.59
+10.59 (4.64%)
At close: Jun 23, 2026, 4:00 PM EDT
238.95
+0.36 (0.15%)
After-hours: Jun 23, 2026, 6:21 PM EDT
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 228.00 | 239.37 | 222.82 | 238.59 | 238.59 | 4.64% | 833,823 |
| Jun 22, 2026 | 233.00 | 236.90 | 227.13 | 228.00 | 228.00 | -1.23% | 557,107 |
| Jun 18, 2026 | 233.60 | 237.00 | 230.23 | 230.83 | 230.83 | -0.14% | 891,706 |
| Jun 17, 2026 | 232.51 | 237.00 | 229.35 | 231.15 | 231.15 | -0.02% | 631,836 |
| Jun 16, 2026 | 223.49 | 234.59 | 222.70 | 231.20 | 231.20 | 3.54% | 812,461 |
| Jun 15, 2026 | 221.00 | 223.94 | 218.00 | 223.29 | 223.29 | 2.40% | 638,052 |
| Jun 12, 2026 | 216.50 | 224.11 | 216.50 | 218.06 | 218.06 | 1.14% | 405,009 |
| Jun 11, 2026 | 209.72 | 219.28 | 208.00 | 215.60 | 215.60 | 2.77% | 694,871 |
| Jun 10, 2026 | 213.28 | 217.83 | 209.29 | 209.79 | 209.79 | -1.61% | 387,644 |
| Jun 9, 2026 | 207.33 | 215.44 | 204.30 | 213.23 | 213.23 | 3.61% | 540,535 |
| Jun 8, 2026 | 210.18 | 212.07 | 203.80 | 205.81 | 205.81 | -2.20% | 1,092,228 |
| Jun 5, 2026 | 220.51 | 222.55 | 209.56 | 210.45 | 210.45 | -3.83% | 592,713 |
| Jun 4, 2026 | 218.17 | 222.99 | 217.48 | 218.84 | 218.84 | 0.95% | 485,720 |
| Jun 3, 2026 | 216.60 | 218.24 | 214.17 | 216.79 | 216.79 | 0.09% | 379,568 |
| Jun 2, 2026 | 218.94 | 222.85 | 215.00 | 216.60 | 216.60 | -1.01% | 529,858 |
| Jun 1, 2026 | 224.11 | 227.27 | 217.57 | 218.82 | 218.82 | -2.36% | 663,394 |
| May 29, 2026 | 236.00 | 236.00 | 218.08 | 224.11 | 224.11 | -5.63% | 1,266,181 |
| May 28, 2026 | 237.55 | 239.59 | 235.12 | 237.47 | 237.47 | 0.94% | 297,296 |
| May 27, 2026 | 238.13 | 240.10 | 234.71 | 235.26 | 235.26 | -1.83% | 353,440 |
| May 26, 2026 | 245.19 | 245.23 | 234.75 | 239.65 | 239.65 | -3.00% | 727,684 |
| May 22, 2026 | 244.98 | 249.96 | 243.91 | 247.05 | 247.05 | -0.19% | 450,896 |
| May 21, 2026 | 239.34 | 247.78 | 238.50 | 247.51 | 247.51 | 2.56% | 410,268 |
| May 20, 2026 | 238.17 | 242.08 | 235.50 | 241.34 | 241.34 | 1.41% | 498,651 |
| May 19, 2026 | 237.83 | 242.00 | 234.08 | 237.98 | 237.98 | 0.14% | 507,658 |
| May 18, 2026 | 240.00 | 242.85 | 234.28 | 237.64 | 237.64 | -1.19% | 583,990 |
| May 15, 2026 | 243.59 | 243.59 | 239.47 | 240.50 | 240.50 | -2.03% | 471,347 |
| May 14, 2026 | 244.68 | 248.00 | 240.30 | 245.49 | 245.49 | 0.78% | 278,119 |
| May 13, 2026 | 236.11 | 245.69 | 235.52 | 243.58 | 243.58 | 2.50% | 432,458 |
| May 12, 2026 | 240.00 | 245.00 | 236.90 | 237.65 | 237.65 | -0.43% | 879,757 |
| May 11, 2026 | 240.00 | 242.85 | 234.38 | 238.67 | 238.67 | - | 682,348 |
| May 8, 2026 | 246.14 | 250.27 | 236.22 | 238.66 | 238.66 | -3.04% | 674,238 |
| May 7, 2026 | 223.42 | 247.31 | 222.00 | 246.14 | 246.14 | 4.34% | 1,491,370 |
| May 6, 2026 | 227.94 | 236.12 | 224.71 | 235.90 | 235.90 | 4.71% | 877,971 |
| May 5, 2026 | 229.06 | 230.24 | 223.79 | 225.28 | 225.28 | -1.50% | 446,124 |
| May 4, 2026 | 221.00 | 228.99 | 221.00 | 228.71 | 228.71 | 3.52% | 275,609 |
| May 1, 2026 | 229.38 | 231.78 | 220.66 | 220.93 | 220.93 | -3.68% | 458,942 |
| Apr 30, 2026 | 222.33 | 230.22 | 222.00 | 229.38 | 229.38 | 4.13% | 576,920 |
| Apr 29, 2026 | 221.00 | 221.75 | 216.22 | 220.28 | 220.28 | -0.81% | 1,674,716 |
| Apr 28, 2026 | 227.25 | 228.15 | 221.00 | 222.08 | 222.08 | -2.02% | 2,222,366 |
| Apr 27, 2026 | 229.27 | 235.44 | 225.26 | 226.66 | 226.66 | -1.14% | 714,786 |
| Apr 24, 2026 | 224.21 | 229.59 | 222.02 | 229.27 | 229.27 | 1.90% | 622,763 |
| Apr 23, 2026 | 230.18 | 231.60 | 224.32 | 225.00 | 225.00 | -2.62% | 831,994 |
| Apr 22, 2026 | 235.00 | 235.00 | 227.26 | 231.05 | 231.05 | -3.85% | 1,809,581 |
| Apr 21, 2026 | 245.18 | 248.98 | 236.36 | 240.29 | 240.29 | -2.07% | 558,296 |