Get the Stockscreener App
225.28
1.50%
-3.43
After Hours:
225.28
Ascendis Pharma A S Stock (ASND) Price History
The historical daily chart and data for Ascendis Pharma A S stock (ASND), show that the latest closing stock price as of May 05, 2026, is $225.28.
- Ascendis Pharma A S all-time high stock price is $250.74, occurred on April 13, 2026.
- The lowest Ascendis Pharma A S stock price recorded was $11.92 on June 07, 2016. Since then, Ascendis Pharma A S's stock price has risen over 1,790% to $225.28 now.
- The 52-week high stock price for ASND is $250.74, representing a 11.30% increase from the current share price, occurred on April 13, 2026.
- The 52-week low stock price for ASND is $150.89, indicating a -33.02% decrease from the current share price, occurred on May 15, 2025.
- The closing price of Ascendis Pharma A S (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 |
|---|---|---|---|---|---|
| May 05, 2026 | $230.2 | $223.8 | $6.45 | 444,320.0 | -1.50% |
| May 04, 2026 | $229.0 | $221.0 | $7.99 | 272,709.0 | +3.52% |
| May 01, 2026 | $231.8 | $220.7 | $11.12 | 457,565.0 | -3.68% |
| Apr 30, 2026 | $230.2 | $222.0 | $8.22 | 576,207.0 | +4.13% |
| Apr 29, 2026 | $221.8 | $216.2 | $5.53 | 1,661,685.0 | -0.81% |
| Apr 28, 2026 | $228.2 | $221.0 | $7.15 | 2,222,365.0 | -2.02% |
| Apr 27, 2026 | $235.4 | $225.3 | $10.18 | 714,732.0 | -1.14% |
| Apr 24, 2026 | $229.6 | $222.0 | $7.57 | 621,516.0 | +1.90% |
| Apr 23, 2026 | $231.6 | $224.3 | $7.28 | 831,994.0 | -2.62% |
| Apr 22, 2026 | $235.0 | $227.3 | $7.75 | 1,798,936.0 | -3.85% |
| Apr 21, 2026 | $249.0 | $236.4 | $12.62 | 558,221.0 | -2.07% |
| Apr 20, 2026 | $247.9 | $243.8 | $4.09 | 403,348.0 | +0.37% |
| Apr 17, 2026 | $245.6 | $241.6 | $3.93 | 374,402.0 | +0.63% |
| Apr 16, 2026 | $243.3 | $236.5 | $6.87 | 549,489.0 | +0.51% |
| Apr 15, 2026 | $250.1 | $241.0 | $9.06 | 667,718.0 | -3.25% |
| Apr 14, 2026 | $250.3 | $244.8 | $5.46 | 501,325.0 | +0.52% |
| Apr 13, 2026 | $250.7 | $239.1 | $11.66 | 1,063,596.0 | +3.87% |
| Apr 10, 2026 | $241.7 | $235.8 | $5.94 | 687,205.0 | -1.01% |
| Apr 09, 2026 | $246.8 | $232.3 | $14.46 | 882,426.0 | +3.65% |
| Apr 08, 2026 | $233.8 | $216.5 | $17.26 | 741,907.0 | +5.77% |
| Apr 07, 2026 | $226.0 | $219.0 | $6.99 | 484,368.0 | -2.74% |
Ascendis Pharma A S 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 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 stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ascendis Pharma A S Stock (ASND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $231.8 | $220.7 | $11.12 | 1,618,914.0 | -1.79% |
| Apr, 2026 | $250.7 | $216.2 | $34.52 | 16,947,737.0 | +0.28% |
| Mar, 2026 | $248.6 | $212.6 | $36.00 | 12,524,581.0 | -2.04% |
| 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 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 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% |
0.14%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):