Get the Stockscreener App
220.90
2.49%
5.36
After Hours:
220.95
0.05
+0.02%
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 March 25, 2026, is $220.90.
- Ascendis Pharma A S Adr all-time high stock price is $248.60, occurred on March 03, 2026.
- 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 1,753% to $220.90 now.
- The 52-week high stock price for ASND is $248.60, representing a 12.54% increase from the current share price, occurred on March 03, 2026.
- The 52-week low stock price for ASND is $124.06, indicating a -43.84% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $223.0 | $215.8 | $7.17 | 293,124.0 | +2.49% |
| Mar 24, 2026 | $219.3 | $212.6 | $6.69 | 254,632.0 | -1.16% |
| Mar 23, 2026 | $225.9 | $217.4 | $8.49 | 385,930.0 | -1.72% |
| Mar 20, 2026 | $226.2 | $221.3 | $4.91 | 432,802.0 | -0.87% |
| Mar 19, 2026 | $228.0 | $219.8 | $8.19 | 553,691.0 | -1.58% |
| Mar 18, 2026 | $231.0 | $224.6 | $6.43 | 321,056.0 | -0.29% |
| Mar 17, 2026 | $232.0 | $227.7 | $4.28 | 360,037.0 | -1.28% |
| Mar 16, 2026 | $231.5 | $226.1 | $5.44 | 317,877.0 | +2.23% |
| Mar 13, 2026 | $233.1 | $222.9 | $10.11 | 603,977.0 | -1.32% |
| Mar 12, 2026 | $232.4 | $225.9 | $6.50 | 887,700.0 | +0.66% |
| Mar 11, 2026 | $242.7 | $227.1 | $15.64 | 879,882.0 | -5.41% |
| Mar 10, 2026 | $245.6 | $239.0 | $6.59 | 336,619.0 | +0.25% |
| Mar 09, 2026 | $244.6 | $234.5 | $10.02 | 747,987.0 | -0.30% |
| Mar 06, 2026 | $241.8 | $233.0 | $8.79 | 559,272.0 | +1.39% |
| Mar 05, 2026 | $240.8 | $234.9 | $5.89 | 535,804.0 | -1.67% |
| Mar 04, 2026 | $242.7 | $234.0 | $8.65 | 770,694.0 | +0.90% |
| Mar 03, 2026 | $248.6 | $232.6 | $16.05 | 1,043,683.0 | -1.19% |
| Mar 02, 2026 | $242.4 | $228.0 | $14.48 | 1,413,091.0 | +3.68% |
| Feb 27, 2026 | $233.7 | $224.2 | $9.45 | 770,174.0 | +1.97% |
| Feb 26, 2026 | $231.0 | $219.6 | $11.44 | 592,533.0 | +0.43% |
| Feb 25, 2026 | $236.8 | $226.5 | $10.35 | 944,566.0 | -2.97% |
| Feb 24, 2026 | $237.0 | $229.1 | $7.89 | 615,237.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $248.6 | $212.6 | $36.00 | 10,990,982.0 | -5.40% |
| Feb, 2026 | $237.0 | $211.0 | $26.00 | 14,803,831.0 | +3.27% |
| Jan, 2026 | $242.0 | $188.1 | $53.92 | 13,573,071.0 | +6.03% |
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% |
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):