5 DAY PERFORMANCE
+5.08%
1 MONTH PERFORMANCE
+13.37%
3 MONTH PERFORMANCE
+32.01%
6 MONTH PERFORMANCE
+37.68%
YEAR-TO-DATE PERFORMANCE
+25.29%
1 YEAR PERFORMANCE
+22.25%
Ascendis Pharma A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $168.50 | $170.21 (1.01%) | $183.00 | $167.84 | 572,389 | $10.30 B |
| 05/01/2025 | $171.00 | $167.47 (-2.06%) | $173.00 | $164.52 | 926,977 | $10.01 B |
| 04/30/2025 | $166.02 | $170.44 (2.66%) | $171.34 | $164.24 | 377,800 | $10.19 B |
| 04/29/2025 | $165.10 | $166.58 (0.9%) | $168.96 | $165.00 | 276,911 | $9.96 B |
| 04/28/2025 | $164.15 | $164.88 (0.44%) | $167.37 | $161.61 | 352,797 | $9.86 B |
| 04/25/2025 | $160.35 | $164.15 (2.37%) | $167.29 | $157.66 | 560,205 | $9.81 B |
| 04/24/2025 | $159.47 | $160.45 (0.61%) | $161.02 | $155.54 | 373,000 | $9.59 B |
| 04/23/2025 | $161.50 | $158.14 (-2.08%) | $161.87 | $155.96 | 432,821 | $9.45 B |
| 04/22/2025 | $163.47 | $159.13 (-2.65%) | $163.47 | $153.17 | 1.18 M | $9.51 B |
| 04/21/2025 | $164.00 | $161.15 (-1.74%) | $165.28 | $156.07 | 691,415 | $9.63 B |
| 04/17/2025 | $158.76 | $165.05 (3.96%) | $165.42 | $155.65 | 629,246 | $9.87 B |
| 04/16/2025 | $153.92 | $158.15 (2.75%) | $159.56 | $152.07 | 410,058 | $9.46 B |
| 04/15/2025 | $155.15 | $153.92 (-0.79%) | $156.97 | $153.11 | 255,010 | $9.20 B |
| 04/14/2025 | $152.53 | $155.50 (1.95%) | $159.14 | $150.99 | 438,800 | $9.30 B |
| 04/11/2025 | $144.10 | $150.99 (4.78%) | $153.34 | $142.18 | 427,539 | $9.03 B |
| 04/10/2025 | $135.08 | $143.33 (6.11%) | $146.93 | $132.52 | 705,300 | $8.57 B |
| 04/09/2025 | $133.57 | $137.84 (3.2%) | $153.49 | $124.06 | 1.18 M | $8.24 B |
| 04/08/2025 | $144.57 | $137.41 (-4.95%) | $146.44 | $134.34 | 524,307 | $8.22 B |
| 04/07/2025 | $136.66 | $140.14 (2.55%) | $143.64 | $131.77 | 871,230 | $8.38 B |
| 04/04/2025 | $145.34 | $142.67 (-1.84%) | $147.49 | $139.57 | 578,600 | $8.53 B |
| 04/03/2025 | $147.56 | $150.09 (1.71%) | $155.45 | $147.56 | 514,500 | $8.97 B |
| 04/02/2025 | $149.88 | $152.15 (1.51%) | $154.96 | $148.90 | 494,300 | $9.10 B |
| 04/01/2025 | $156.73 | $151.43 (-3.38%) | $158.45 | $148.40 | 656,289 | $9.05 B |
| 03/31/2025 | $151.28 | $155.86 (3.03%) | $156.96 | $143.81 | 532,001 | $9.32 B |
| 03/28/2025 | $157.94 | $154.68 (-2.06%) | $158.54 | $154.00 | 289,100 | $9.25 B |
| 03/27/2025 | $158.47 | $157.94 (-0.33%) | $161.91 | $157.01 | 265,023 | $9.44 B |
| 03/26/2025 | $159.81 | $158.28 (-0.96%) | $161.43 | $157.61 | 352,499 | $9.46 B |
| 03/25/2025 | $167.36 | $161.04 (-3.78%) | $167.70 | $161.04 | 402,900 | $9.63 B |
| 03/24/2025 | $165.83 | $167.99 (1.3%) | $169.00 | $165.35 | 242,800 | $10.04 B |
| 03/21/2025 | $161.99 | $165.99 (2.47%) | $168.40 | $161.50 | 354,300 | $9.92 B |
| 03/20/2025 | $164.72 | $163.24 (-0.9%) | $165.74 | $162.71 | 242,517 | $9.76 B |
| 03/19/2025 | $164.29 | $166.05 (1.07%) | $166.86 | $161.01 | 315,600 | $9.93 B |
| 03/18/2025 | $168.01 | $164.65 (-2%) | $168.97 | $163.93 | 393,046 | $9.84 B |
| 03/17/2025 | $157.90 | $168.84 (6.93%) | $169.37 | $157.59 | 1.12 M | $10.09 B |
| 03/14/2025 | $153.00 | $152.98 (-0.01%) | $155.39 | $151.22 | 405,759 | $9.15 B |
| 03/13/2025 | $150.20 | $152.31 (1.4%) | $153.50 | $148.57 | 425,117 | $9.11 B |
| 03/12/2025 | $147.64 | $150.31 (1.81%) | $150.80 | $146.05 | 465,903 | $8.99 B |
| 03/11/2025 | $137.90 | $145.63 (5.61%) | $145.97 | $136.57 | 397,031 | $8.71 B |
| 03/10/2025 | $143.70 | $138.18 (-3.84%) | $144.12 | $137.02 | 458,429 | $8.26 B |
| 03/07/2025 | $151.03 | $145.74 (-3.5%) | $152.41 | $144.75 | 351,000 | $8.71 B |
| 03/06/2025 | $154.32 | $151.51 (-1.82%) | $155.39 | $149.35 | 409,933 | $9.06 B |
| 03/05/2025 | $150.15 | $155.86 (3.8%) | $155.98 | $146.23 | 861,400 | $9.32 B |
| 03/04/2025 | $150.55 | $150.81 (0.17%) | $152.33 | $147.30 | 424,400 | $9.02 B |
| 03/03/2025 | $157.78 | $151.93 (-3.71%) | $158.00 | $150.95 | 581,907 | $9.08 B |
| 02/28/2025 | $153.00 | $156.58 (2.34%) | $157.49 | $153.00 | 429,429 | $9.36 B |
| 02/27/2025 | $152.50 | $153.14 (0.42%) | $155.04 | $152.17 | 239,848 | $9.16 B |
| 02/26/2025 | $151.56 | $152.61 (0.69%) | $155.99 | $148.18 | 527,200 | $9.12 B |
| 02/25/2025 | $151.94 | $151.53 (-0.27%) | $152.78 | $148.02 | 414,939 | $9.06 B |
| 02/24/2025 | $152.43 | $151.06 (-0.9%) | $153.84 | $150.08 | 269,143 | $9.03 B |
| 02/21/2025 | $153.65 | $152.43 (-0.79%) | $155.45 | $151.96 | 444,200 | $9.11 B |
| 02/20/2025 | $153.14 | $154.58 (0.94%) | $156.09 | $151.59 | 472,900 | $9.24 B |
| 02/19/2025 | $154.90 | $155.11 (0.14%) | $156.69 | $150.09 | 803,925 | $9.27 B |
| 02/18/2025 | $145.48 | $156.19 (7.36%) | $157.37 | $145.00 | 924,708 | $9.34 B |
| 02/14/2025 | $142.85 | $144.08 (0.86%) | $146.91 | $141.82 | 551,300 | $8.61 B |
| 02/13/2025 | $138.75 | $142.49 (2.7%) | $147.68 | $137.87 | 1.50 M | $8.52 B |
| 02/12/2025 | $118.50 | $126.14 (6.45%) | $127.62 | $118.03 | 838,900 | $7.54 B |
| 02/11/2025 | $118.22 | $119.51 (1.09%) | $120.58 | $118.22 | 572,612 | $7.14 B |
| 02/10/2025 | $121.45 | $119.49 (-1.61%) | $122.73 | $119.02 | 274,036 | $7.14 B |
| 02/07/2025 | $124.46 | $120.87 (-2.88%) | $126.33 | $120.46 | 414,515 | $7.23 B |
| 02/06/2025 | $127.65 | $125.02 (-2.06%) | $130.69 | $125.00 | 475,420 | $7.47 B |
| 02/05/2025 | $122.80 | $129.41 (5.38%) | $131.65 | $120.54 | 668,300 | $7.74 B |
| 02/04/2025 | $125.13 | $122.25 (-2.3%) | $127.00 | $122.05 | 444,956 | $7.31 B |
| 02/03/2025 | $127.01 | $125.09 (-1.51%) | $130.30 | $124.37 | 250,900 | $7.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
