Ascendis Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	216.60	218.24	214.17	216.64	-	0.02%	110,131
Jun 2, 2026	218.94	222.85	215.00	216.60	216.60	-1.01%	513,777
Jun 1, 2026	224.11	227.27	217.57	218.82	218.82	-2.36%	663,386
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