Get the Stockscreener App
204.14
2.12%
-4.61
Ascendis Pharma A S Adr Stock (ASND) Price History
The historical daily chart and data for Ascendis Pharma A S Adr stock (ASND), show that the latest closing stock price as of January 09, 2026, is $204.14.
- Ascendis Pharma A S Adr all-time high stock price is $229.94, occurred on December 12, 2025.
- The lowest Ascendis Pharma A S Adr stock price recorded was $11.92 on June 07, 2016. Since then, Ascendis Pharma A S Adr's stock price has risen over 1,613% to $204.14 now.
- The 52-week high stock price for ASND is $229.94, representing a 12.64% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for ASND is $118.03, indicating a -42.18% decrease from the current share price, occurred on February 12, 2025.
- The closing price of Ascendis Pharma A S Adr (ASND) stock in the beginning of 2025 was $135.51. The stock closed the year at $122.13, a loss of over -9.87% for the year.
The table below shows more information about ASND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $214.0 | $203.5 | $10.47 | 516,799.0 | -2.08% |
| Jan 08, 2026 | $217.0 | $205.1 | $11.89 | 442,314.0 | -2.12% |
| Jan 07, 2026 | $219.3 | $209.2 | $10.09 | 626,229.0 | +1.91% |
| Jan 06, 2026 | $214.4 | $204.5 | $9.90 | 482,397.0 | -1.81% |
| Jan 05, 2026 | $213.7 | $205.0 | $8.69 | 503,727.0 | -0.07% |
| Jan 02, 2026 | $216.0 | $210.8 | $5.22 | 343,338.0 | +0.02% |
| Dec 31, 2025 | $215.4 | $207.3 | $8.15 | 426,261.0 | +1.86% |
| Dec 30, 2025 | $213.9 | $208.0 | $5.85 | 200,431.0 | -0.80% |
| Dec 29, 2025 | $212.0 | $208.3 | $3.69 | 291,201.0 | +0.98% |
| Dec 26, 2025 | $213.8 | $208.1 | $5.71 | 267,040.0 | -1.80% |
| Dec 24, 2025 | $216.2 | $210.2 | $5.99 | 244,323.0 | +1.71% |
| Dec 23, 2025 | $212.9 | $205.7 | $7.17 | 386,080.0 | -0.10% |
| Dec 22, 2025 | $210.5 | $199.9 | $10.55 | 637,226.0 | +4.72% |
| Dec 19, 2025 | $202.8 | $197.2 | $5.62 | 1,804,457.0 | +0.10% |
| Dec 18, 2025 | $204.6 | $198.0 | $6.55 | 792,703.0 | -1.49% |
| Dec 17, 2025 | $213.2 | $202.1 | $11.13 | 678,847.0 | -4.38% |
| Dec 16, 2025 | $212.6 | $204.5 | $8.04 | 665,464.0 | -0.53% |
| Dec 15, 2025 | $221.6 | $212.5 | $9.17 | 693,850.0 | -3.26% |
| Dec 12, 2025 | $229.9 | $207.5 | $22.42 | 1,428,400.0 | +4.88% |
| Dec 11, 2025 | $218.9 | $201.6 | $17.25 | 1,531,927.0 | +4.43% |
| Dec 10, 2025 | $201.9 | $192.3 | $9.61 | 1,120,791.0 | +2.34% |
Ascendis Pharma A S Adr Stock (ASND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ascendis Pharma A S Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ascendis Pharma A S Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ascendis Pharma A S Adr Stock (ASND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $219.3 | $203.5 | $15.74 | 2,914,804.0 | -4.14% |
Ascendis Pharma A S Adr Stock (ASND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $229.9 | $192.3 | $37.66 | 15,164,514.0 | -1.41% |
| Nov, 2025 | $223.2 | $188.1 | $35.11 | 11,166,154.0 | +5.32% |
| Oct, 2025 | $216.4 | $186.1 | $30.40 | 9,998,108.0 | +1.40% |
| Sep, 2025 | $208.2 | $187.2 | $20.91 | 8,505,852.0 | +2.34% |
| Aug, 2025 | $200.0 | $171.9 | $28.09 | 11,175,994.0 | +11.97% |
| Jul, 2025 | $180.0 | $160.9 | $19.14 | 9,824,160.0 | +0.52% |
| Jun, 2025 | $180.8 | $165.0 | $15.76 | 8,254,406.0 | +5.99% |
| May, 2025 | $183.0 | $150.9 | $32.11 | 10,155,887.0 | -4.46% |
| Apr, 2025 | $171.3 | $124.1 | $47.28 | 11,735,999.0 | +9.35% |
| Mar, 2025 | $169.4 | $136.6 | $32.80 | 8,392,520.0 | -0.46% |
| Feb, 2025 | $157.5 | $118.0 | $39.46 | 9,916,304.0 | +19.84% |
| Jan, 2025 | $142.0 | $122.5 | $19.47 | 8,244,042.0 | -5.09% |
Ascendis Pharma A S Adr Stock (ASND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $141.5 | $126.7 | $14.74 | 6,562,480.0 | +0.29% |
| Nov, 2024 | $137.7 | $118.0 | $19.65 | 10,041,367.0 | +10.80% |
| Oct, 2024 | $149.3 | $120.8 | $28.54 | 8,876,927.0 | -17.74% |
| Sep, 2024 | $155.5 | $111.1 | $44.44 | 22,199,368.0 | +7.84% |
| Aug, 2024 | $144.6 | $120.2 | $24.44 | 8,741,589.0 | +3.71% |
| Jul, 2024 | $142.2 | $130.6 | $11.64 | 5,741,204.0 | -2.11% |
| Jun, 2024 | $140.1 | $121.1 | $19.02 | 5,413,986.0 | +0.95% |
| May, 2024 | $144.0 | $116.6 | $27.37 | 11,385,747.0 | -2.41% |
| Apr, 2024 | $156.8 | $133.4 | $23.45 | 6,278,349.0 | -8.42% |
| Mar, 2024 | $155.0 | $143.2 | $11.80 | 5,555,966.0 | +2.31% |
| Feb, 2024 | $161.0 | $129.2 | $31.75 | 9,016,016.0 | +13.72% |
| Jan, 2024 | $140.0 | $119.0 | $20.97 | 8,831,640.0 | +3.16% |
1.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):