Get the Stockscreener App
208.24
3.61%
7.26
After Hours:
208.24
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 November 04, 2025, is $208.24.
- Ascendis Pharma A S Adr all-time high stock price is $216.45, occurred on October 09, 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 1,647% to $208.24 now.
- The 52-week high stock price for ASND is $216.45, representing a 3.94% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for ASND is $118.03, indicating a -43.32% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $208.4 | $197.6 | $10.81 | 405,515.0 | +3.61% |
| Nov 03, 2025 | $203.8 | $195.0 | $8.76 | 396,933.0 | -0.31% |
| Oct 31, 2025 | $205.4 | $199.6 | $5.81 | 314,256.0 | -1.04% |
| Oct 30, 2025 | $206.9 | $203.0 | $3.86 | 267,907.0 | -0.97% |
| Oct 29, 2025 | $208.6 | $203.0 | $5.60 | 291,280.0 | -0.10% |
| Oct 28, 2025 | $206.9 | $199.4 | $7.54 | 369,541.0 | +1.32% |
| Oct 27, 2025 | $208.9 | $200.3 | $8.60 | 261,672.0 | +0.61% |
| Oct 24, 2025 | $208.8 | $200.0 | $8.81 | 368,781.0 | +0.49% |
| Oct 23, 2025 | $203.6 | $199.8 | $3.79 | 240,207.0 | -0.83% |
| Oct 22, 2025 | $205.0 | $199.6 | $5.34 | 308,887.0 | +1.05% |
| Oct 21, 2025 | $205.0 | $197.5 | $7.47 | 366,251.0 | -2.25% |
| Oct 20, 2025 | $213.0 | $186.1 | $26.93 | 1,183,903.0 | -2.51% |
| Oct 17, 2025 | $214.5 | $206.0 | $8.45 | 448,127.0 | +1.68% |
| Oct 16, 2025 | $211.7 | $207.0 | $4.62 | 312,630.0 | -0.04% |
| Oct 15, 2025 | $212.5 | $206.0 | $6.46 | 416,732.0 | -0.76% |
| Oct 14, 2025 | $210.7 | $205.4 | $5.31 | 231,201.0 | +0.13% |
| Oct 13, 2025 | $214.1 | $208.3 | $5.72 | 393,845.0 | -0.53% |
| Oct 10, 2025 | $214.5 | $208.5 | $6.08 | 564,835.0 | -2.43% |
| Oct 09, 2025 | $216.4 | $208.8 | $7.64 | 641,768.0 | +2.21% |
| Oct 08, 2025 | $213.2 | $208.1 | $5.10 | 581,696.0 | +0.13% |
| Oct 07, 2025 | $212.8 | $206.4 | $6.45 | 286,622.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $208.4 | $195.0 | $13.38 | 1,207,963.0 | +3.29% |
| 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% |
1.45%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):