5 DAY PERFORMANCE
-3.75%
1 MONTH PERFORMANCE
+11.21%
3 MONTH PERFORMANCE
+7.38%
6 MONTH PERFORMANCE
+23.26%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
-8.79%
Ascendis Pharma A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $147.64 | $150.31 (1.81%) | $150.69 | $146.07 | 361,282 | $8.40 B |
| 03/11/2025 | $137.90 | $145.63 (5.61%) | $145.97 | $136.57 | 391,530 | $8.35 B |
| 03/10/2025 | $143.70 | $138.18 (-3.84%) | $144.12 | $137.02 | 458,429 | $7.92 B |
| 03/07/2025 | $151.03 | $145.74 (-3.5%) | $152.41 | $144.75 | 351,000 | $8.36 B |
| 03/06/2025 | $154.32 | $151.51 (-1.82%) | $155.39 | $149.35 | 409,933 | $8.69 B |
| 03/05/2025 | $150.15 | $155.86 (3.8%) | $155.98 | $146.23 | 861,400 | $8.94 B |
| 03/04/2025 | $150.55 | $150.81 (0.17%) | $152.33 | $147.30 | 424,400 | $8.65 B |
| 03/03/2025 | $157.78 | $151.93 (-3.71%) | $158.00 | $150.95 | 581,907 | $8.71 B |
| 02/28/2025 | $153.00 | $156.58 (2.34%) | $157.49 | $153.00 | 429,429 | $8.98 B |
| 02/27/2025 | $152.50 | $153.14 (0.42%) | $155.04 | $152.17 | 239,848 | $8.78 B |
| 02/26/2025 | $151.56 | $152.61 (0.69%) | $155.99 | $148.18 | 527,200 | $8.75 B |
| 02/25/2025 | $151.94 | $151.53 (-0.27%) | $152.78 | $148.02 | 414,939 | $8.69 B |
| 02/24/2025 | $152.43 | $151.06 (-0.9%) | $153.84 | $150.08 | 269,143 | $8.66 B |
| 02/21/2025 | $153.65 | $152.43 (-0.79%) | $155.45 | $151.96 | 444,200 | $8.74 B |
| 02/20/2025 | $153.14 | $154.58 (0.94%) | $156.09 | $151.59 | 472,900 | $8.86 B |
| 02/19/2025 | $154.90 | $155.11 (0.14%) | $156.69 | $150.09 | 803,925 | $8.89 B |
| 02/18/2025 | $145.48 | $156.19 (7.36%) | $157.37 | $145.00 | 924,708 | $8.96 B |
| 02/14/2025 | $142.85 | $144.08 (0.86%) | $146.91 | $141.82 | 551,300 | $8.26 B |
| 02/13/2025 | $138.75 | $142.49 (2.7%) | $147.68 | $137.87 | 1.50 M | $8.17 B |
| 02/12/2025 | $118.50 | $126.14 (6.45%) | $127.62 | $118.03 | 838,900 | $7.23 B |
| 02/11/2025 | $118.22 | $119.51 (1.09%) | $120.58 | $118.22 | 572,612 | $6.85 B |
| 02/10/2025 | $121.45 | $119.49 (-1.61%) | $122.73 | $119.02 | 274,036 | $7.15 B |
| 02/07/2025 | $124.46 | $120.87 (-2.88%) | $126.33 | $120.46 | 414,515 | $6.93 B |
| 02/06/2025 | $127.65 | $125.02 (-2.06%) | $130.69 | $125.00 | 475,420 | $7.17 B |
| 02/05/2025 | $122.80 | $129.41 (5.38%) | $131.65 | $120.54 | 668,300 | $7.42 B |
| 02/04/2025 | $125.13 | $122.25 (-2.3%) | $127.00 | $122.05 | 444,956 | $7.01 B |
| 02/03/2025 | $127.01 | $125.09 (-1.51%) | $130.30 | $124.37 | 250,900 | $7.17 B |
| 01/31/2025 | $127.59 | $130.66 (2.41%) | $132.06 | $127.59 | 365,500 | $7.49 B |
| 01/30/2025 | $128.37 | $127.30 (-0.83%) | $129.62 | $125.41 | 194,548 | $7.30 B |
| 01/29/2025 | $129.94 | $127.55 (-1.84%) | $131.22 | $125.23 | 195,400 | $7.31 B |
| 01/28/2025 | $126.68 | $129.37 (2.12%) | $130.44 | $125.00 | 203,500 | $7.42 B |
| 01/27/2025 | $127.90 | $126.05 (-1.45%) | $129.54 | $124.69 | 563,600 | $7.23 B |
| 01/24/2025 | $127.54 | $128.20 (0.52%) | $131.06 | $126.45 | 473,700 | $7.35 B |
| 01/23/2025 | $126.05 | $127.49 (1.14%) | $129.38 | $122.52 | 829,800 | $7.31 B |
| 01/22/2025 | $131.45 | $125.82 (-4.28%) | $131.70 | $123.02 | 551,934 | $7.22 B |
| 01/21/2025 | $128.55 | $131.06 (1.95%) | $131.57 | $126.37 | 631,800 | $7.52 B |
| 01/17/2025 | $131.57 | $128.13 (-2.61%) | $133.38 | $127.60 | 359,329 | $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 |
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.
