5 DAY PERFORMANCE
-4.32%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
-6.06%
YEAR-TO-DATE PERFORMANCE
-6.84%
1 YEAR PERFORMANCE
-3.56%
Ascendis Pharma A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $131.57 | $128.13 (-2.61%) | $133.38 | $127.60 | 344,427 | $7.35 B |
| 01/16/2025 | $134.73 | $131.62 (-2.31%) | $135.42 | $126.38 | 402,701 | $7.55 B |
| 01/15/2025 | $133.60 | $134.87 (0.95%) | $137.29 | $132.72 | 261,100 | $7.73 B |
| 01/14/2025 | $135.30 | $131.57 (-2.76%) | $137.54 | $130.97 | 462,422 | $7.54 B |
| 01/13/2025 | $127.63 | $134.04 (5.02%) | $136.88 | $127.63 | 720,421 | $7.69 B |
| 01/10/2025 | $132.70 | $129.19 (-2.65%) | $135.17 | $127.27 | 618,237 | $7.41 B |
| 01/08/2025 | $136.48 | $134.43 (-1.5%) | $138.65 | $133.82 | 500,336 | $7.71 B |
| 01/07/2025 | $141.99 | $137.29 (-3.31%) | $141.99 | $136.07 | 393,400 | $7.87 B |
| 01/06/2025 | $140.77 | $140.28 (-0.35%) | $141.48 | $136.73 | 480,734 | $8.04 B |
| 01/03/2025 | $137.50 | $140.40 (2.11%) | $140.99 | $137.50 | 314,500 | $8.05 B |
| 01/02/2025 | $137.77 | $138.00 (0.17%) | $140.74 | $136.60 | 316,132 | $7.91 B |
| 12/31/2024 | $138.00 | $137.67 (-0.24%) | $138.00 | $134.71 | 244,725 | $7.89 B |
| 12/30/2024 | $136.33 | $136.48 (0.11%) | $138.47 | $134.50 | 188,800 | $7.83 B |
| 12/27/2024 | $139.39 | $137.50 (-1.36%) | $141.25 | $137.26 | 164,618 | $7.89 B |
| 12/26/2024 | $138.45 | $140.31 (1.34%) | $141.47 | $136.90 | 119,900 | $8.05 B |
| 12/24/2024 | $139.70 | $138.79 (-0.65%) | $140.22 | $136.34 | 72,200 | $7.96 B |
| 12/23/2024 | $137.28 | $139.70 (1.76%) | $140.47 | $135.61 | 157,641 | $8.01 B |
| 12/20/2024 | $137.00 | $136.38 (-0.45%) | $141.37 | $135.61 | 690,300 | $7.82 B |
| 12/19/2024 | $136.53 | $137.74 (0.89%) | $139.39 | $134.53 | 576,030 | $7.90 B |
| 12/18/2024 | $140.35 | $135.70 (-3.31%) | $140.70 | $135.02 | 455,685 | $7.78 B |
| 12/17/2024 | $136.60 | $140.30 (2.71%) | $141.48 | $136.03 | 664,700 | $8.05 B |
| 12/16/2024 | $130.13 | $136.60 (4.97%) | $137.65 | $130.00 | 568,877 | $7.83 B |
| 12/13/2024 | $129.57 | $129.87 (0.23%) | $131.37 | $128.45 | 239,540 | $7.45 B |
| 12/12/2024 | $133.98 | $130.64 (-2.49%) | $135.71 | $130.17 | 403,029 | $7.49 B |
| 12/11/2024 | $130.08 | $134.28 (3.23%) | $134.82 | $127.57 | 399,109 | $7.70 B |
| 12/10/2024 | $133.49 | $129.67 (-2.86%) | $133.49 | $126.74 | 306,631 | $7.44 B |
| 12/09/2024 | $132.60 | $132.42 (-0.14%) | $133.80 | $127.75 | 495,406 | $7.59 B |
| 12/06/2024 | $131.33 | $133.00 (1.27%) | $133.95 | $131.18 | 334,500 | $7.63 B |
| 12/05/2024 | $130.82 | $132.07 (0.96%) | $132.66 | $129.01 | 217,200 | $7.57 B |
| 12/04/2024 | $131.41 | $131.01 (-0.3%) | $132.28 | $129.23 | 510,600 | $7.51 B |
| 12/03/2024 | $132.98 | $131.35 (-1.23%) | $134.47 | $130.44 | 271,000 | $7.53 B |
| 12/02/2024 | $135.50 | $133.51 (-1.47%) | $137.54 | $133.15 | 539,300 | $7.66 B |
| 11/29/2024 | $135.63 | $136.08 (0.33%) | $137.70 | $134.46 | 492,000 | $7.80 B |
| 11/27/2024 | $134.54 | $136.32 (1.32%) | $136.47 | $132.39 | 355,500 | $7.82 B |
| 11/26/2024 | $131.42 | $134.60 (2.42%) | $134.71 | $128.63 | 508,125 | $7.72 B |
| 11/25/2024 | $131.57 | $130.85 (-0.55%) | $133.10 | $129.42 | 563,814 | $7.50 B |
| 11/22/2024 | $124.22 | $129.81 (4.5%) | $130.28 | $122.64 | 640,002 | $7.44 B |
| 11/21/2024 | $123.45 | $122.64 (-0.66%) | $124.63 | $122.43 | 282,600 | $7.03 B |
| 11/20/2024 | $124.44 | $124.38 (-0.05%) | $125.52 | $122.31 | 304,200 | $7.13 B |
| 11/19/2024 | $120.11 | $124.44 (3.61%) | $125.06 | $119.09 | 714,101 | $7.14 B |
| 11/18/2024 | $127.34 | $122.00 (-4.19%) | $127.34 | $120.73 | 611,100 | $7.00 B |
| 11/15/2024 | $118.98 | $126.51 (6.33%) | $133.00 | $118.05 | 1.45 M | $7.25 B |
| 11/14/2024 | $126.10 | $124.28 (-1.44%) | $127.56 | $124.20 | 975,223 | $7.13 B |
| 11/13/2024 | $128.50 | $126.03 (-1.92%) | $129.86 | $125.15 | 594,030 | $7.23 B |
| 11/12/2024 | $127.39 | $127.67 (0.22%) | $129.51 | $125.40 | 417,745 | $7.32 B |
| 11/11/2024 | $124.83 | $128.40 (2.86%) | $129.81 | $124.45 | 301,243 | $7.36 B |
| 11/08/2024 | $127.40 | $124.33 (-2.41%) | $128.20 | $124.11 | 459,304 | $7.13 B |
| 11/07/2024 | $129.28 | $126.55 (-2.11%) | $129.28 | $126.26 | 266,600 | $7.26 B |
| 11/06/2024 | $130.50 | $129.36 (-0.87%) | $132.46 | $126.71 | 445,441 | $7.42 B |
| 11/05/2024 | $124.52 | $128.13 (2.9%) | $129.31 | $122.13 | 282,035 | $7.35 B |
| 11/04/2024 | $127.20 | $125.77 (-1.12%) | $129.17 | $123.03 | 486,116 | $7.21 B |
| 11/01/2024 | $124.04 | $125.28 (1%) | $125.94 | $121.51 | 389,318 | $7.18 B |
| 10/31/2024 | $121.40 | $122.82 (1.17%) | $124.66 | $120.77 | 344,925 | $7.04 B |
| 10/30/2024 | $124.92 | $122.80 (-1.7%) | $126.81 | $122.50 | 379,144 | $7.04 B |
| 10/29/2024 | $129.56 | $126.77 (-2.15%) | $129.69 | $124.02 | 317,443 | $7.27 B |
| 10/28/2024 | $131.25 | $129.44 (-1.38%) | $133.97 | $129.14 | 249,000 | $7.42 B |
| 10/25/2024 | $129.93 | $130.32 (0.3%) | $131.42 | $129.17 | 176,700 | $7.47 B |
| 10/24/2024 | $128.00 | $129.81 (1.41%) | $130.79 | $128.00 | 205,811 | $7.44 B |
| 10/23/2024 | $128.73 | $127.69 (-0.81%) | $130.05 | $126.44 | 286,100 | $7.32 B |
| 10/22/2024 | $127.36 | $129.07 (1.34%) | $129.95 | $126.02 | 150,588 | $7.40 B |
| 10/21/2024 | $130.44 | $128.66 (-1.36%) | $130.66 | $125.59 | 271,600 | $7.38 B |
| 10/18/2024 | $127.70 | $129.90 (1.72%) | $131.89 | $126.59 | 381,600 | $7.45 B |