Ascendis Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	249.71	252.46	243.30	243.91	243.91	-2.85%	508,875
Jul 30, 2026	250.00	253.07	245.84	251.07	251.07	-0.39%	465,674
Jul 29, 2026	254.94	260.22	251.66	252.05	252.05	-0.94%	507,079
Jul 28, 2026	255.53	255.53	246.62	254.44	254.44	0.40%	574,818
Jul 27, 2026	255.56	258.58	252.93	253.42	253.42	-0.17%	365,407
Jul 24, 2026	254.40	258.86	251.99	253.86	253.86	0.47%	390,365
Jul 23, 2026	251.55	256.09	249.99	252.66	252.66	0.29%	308,315
Jul 22, 2026	255.20	257.71	251.68	251.93	251.93	-1.28%	412,323
Jul 21, 2026	252.72	257.12	250.03	255.20	255.20	1.37%	549,019
Jul 20, 2026	262.15	263.26	251.71	251.76	251.76	-3.54%	515,428
Jul 17, 2026	259.50	267.50	259.20	261.00	261.00	0.46%	668,250
Jul 16, 2026	267.39	267.39	259.22	259.80	259.80	-3.27%	485,853
Jul 15, 2026	265.01	268.77	260.90	268.57	268.57	1.13%	441,977
Jul 14, 2026	265.79	268.14	263.28	265.57	265.57	0.13%	516,502
Jul 13, 2026	267.02	267.03	262.02	265.22	265.22	-1.93%	601,078
Jul 10, 2026	275.43	276.91	267.85	270.45	270.45	-1.81%	375,370
Jul 9, 2026	277.56	282.15	274.07	275.43	275.43	-0.63%	667,135
Jul 8, 2026	265.37	277.83	265.37	277.18	277.18	3.82%	739,669
Jul 7, 2026	269.86	273.80	266.65	266.97	266.97	-0.35%	627,616
Jul 6, 2026	274.26	274.56	266.05	267.92	267.92	-2.40%	547,134
Jul 2, 2026	270.90	274.89	265.76	274.50	274.50	2.51%	552,426
Jul 1, 2026	267.51	268.23	262.18	267.79	267.79	0.40%	541,765
Jun 30, 2026	265.00	269.35	262.76	266.72	266.72	1.15%	630,505
Jun 29, 2026	263.23	264.32	257.01	263.70	263.70	1.13%	1,113,739
Jun 26, 2026	261.82	268.94	256.73	260.75	260.75	-0.32%	4,450,794
Jun 25, 2026	238.05	271.89	235.51	261.58	261.58	9.90%	2,653,994
Jun 24, 2026	239.86	241.79	237.33	238.01	238.01	-0.24%	476,278
Jun 23, 2026	228.00	239.37	222.82	238.59	238.59	4.64%	836,579
Jun 22, 2026	233.00	236.90	227.13	228.00	228.00	-1.23%	560,738
Jun 18, 2026	233.60	237.00	230.23	230.83	230.83	-0.14%	908,472
Jun 17, 2026	232.51	237.00	229.35	231.15	231.15	-0.02%	726,647
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