Get the Stockscreener App
206.42
0.82%
-1.6746
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 December 05, 2025, is $206.42.
- Ascendis Pharma A S Adr all-time high stock price is $223.19, occurred on November 17, 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 1,632% to $206.42 now.
- The 52-week high stock price for ASND is $223.19, representing a 8.12% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for ASND is $118.03, indicating a -42.82% 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 2024 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $212.0 | $205.5 | $6.50 | 158,575.0 | -0.75% |
| Dec 04, 2025 | $209.4 | $198.6 | $10.85 | 470,022.0 | +3.79% |
| Dec 03, 2025 | $204.5 | $198.3 | $6.20 | 508,124.0 | -0.82% |
| Dec 02, 2025 | $212.2 | $200.4 | $11.84 | 995,178.0 | -4.12% |
| Dec 01, 2025 | $213.4 | $208.2 | $5.23 | 492,336.0 | -0.70% |
| Nov 28, 2025 | $214.8 | $209.0 | $5.79 | 273,565.0 | +1.10% |
| Nov 26, 2025 | $218.5 | $207.6 | $10.90 | 681,881.0 | +1.63% |
| Nov 25, 2025 | $213.5 | $203.0 | $10.44 | 467,594.0 | -1.14% |
| Nov 24, 2025 | $217.3 | $208.4 | $8.90 | 526,174.0 | -0.69% |
| Nov 21, 2025 | $211.8 | $205.8 | $5.97 | 600,958.0 | +0.45% |
| Nov 20, 2025 | $214.3 | $208.8 | $5.56 | 333,995.0 | -1.23% |
| Nov 19, 2025 | $217.8 | $208.0 | $9.83 | 476,257.0 | -2.29% |
| Nov 18, 2025 | $223.0 | $214.0 | $8.94 | 520,647.0 | +0.26% |
| Nov 17, 2025 | $223.2 | $202.5 | $20.69 | 913,575.0 | +5.95% |
| Nov 14, 2025 | $219.3 | $202.8 | $16.53 | 1,053,233.0 | -0.99% |
| Nov 13, 2025 | $208.5 | $188.1 | $20.41 | 1,907,553.0 | +3.63% |
| Nov 12, 2025 | $205.0 | $198.3 | $6.74 | 656,203.0 | -0.96% |
| Nov 11, 2025 | $203.0 | $195.0 | $8.00 | 518,781.0 | +2.63% |
| Nov 10, 2025 | $201.0 | $195.8 | $5.18 | 463,618.0 | -0.87% |
| Nov 07, 2025 | $202.4 | $195.8 | $6.62 | 316,414.0 | -0.77% |
| Nov 06, 2025 | $200.6 | $196.9 | $3.60 | 264,119.0 | +0.77% |
| Nov 05, 2025 | $209.0 | $196.9 | $12.14 | 388,483.0 | -5.04% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $213.4 | $198.3 | $15.15 | 2,624,235.0 | -2.73% |
| 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% |
Ascendis Pharma A S Adr Stock (ASND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $129.4 | $99.54 | $29.89 | 14,714,717.0 | +25.41% |
| Nov, 2023 | $102.0 | $86.55 | $15.44 | 7,540,595.0 | +12.45% |
| Oct, 2023 | $96.14 | $85.28 | $10.86 | 8,250,166.0 | -4.62% |
| Sep, 2023 | $106.5 | $91.58 | $14.87 | 6,626,103.0 | -4.47% |
| Aug, 2023 | $101.6 | $86.83 | $14.73 | 5,859,684.0 | +8.73% |
| Jul, 2023 | $94.68 | $85.32 | $9.36 | 4,384,226.0 | +1.01% |
| Jun, 2023 | $95.48 | $85.08 | $10.40 | 4,577,377.0 | +2.62% |
| May, 2023 | $100.1 | $76.02 | $24.10 | 17,803,666.0 | +24.31% |
| Apr, 2023 | $84.45 | $64.33 | $20.12 | 29,545,530.0 | -34.75% |
| Mar, 2023 | $116.1 | $103.3 | $12.77 | 4,968,981.0 | -3.48% |
| Feb, 2023 | $125.2 | $108.5 | $16.63 | 4,854,612.0 | -10.47% |
| Jan, 2023 | $127.8 | $107.7 | $20.03 | 5,986,322.0 | +1.60% |
0.82%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):