Get the Stockscreener App
270.56
0.21%
-0.56
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 September 04, 2026, is $270.56.
- Ascendis Pharma A S all-time high stock price is $282.15, occurred on July 09, 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 2,170% to $270.56 now.
- The 52-week high stock price for ASND is $282.15, representing a 4.28% increase from the current share price, occurred on July 09, 2026.
- The 52-week low stock price for ASND is $186.05, indicating a -31.23% decrease from the current share price, occurred on October 20, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $271.1 | $265.2 | $5.92 | 719,532.0 | -0.21% |
| Sep 03, 2026 | $272.4 | $265.8 | $6.64 | 1,015,978.0 | +1.43% |
| Sep 02, 2026 | $268.7 | $257.5 | $11.19 | 418,291.0 | +2.71% |
| Sep 01, 2026 | $266.6 | $256.3 | $10.36 | 559,908.0 | -1.06% |
| Aug 31, 2026 | $269.0 | $247.7 | $21.33 | 973,381.0 | +6.10% |
| Aug 28, 2026 | $250.2 | $246.3 | $3.93 | 314,791.0 | -0.58% |
| Aug 27, 2026 | $250.7 | $248.4 | $2.28 | 189,533.0 | -0.36% |
| Aug 26, 2026 | $252.8 | $249.2 | $3.68 | 236,324.0 | -1.08% |
| Aug 25, 2026 | $256.6 | $251.3 | $5.28 | 333,516.0 | +0.41% |
| Aug 24, 2026 | $256.4 | $247.0 | $9.32 | 329,915.0 | -0.53% |
| Aug 21, 2026 | $257.9 | $252.9 | $5.01 | 363,762.0 | -0.60% |
| Aug 20, 2026 | $261.0 | $253.2 | $7.77 | 533,628.0 | -1.85% |
| Aug 19, 2026 | $261.6 | $251.1 | $10.50 | 541,214.0 | +4.33% |
| Aug 18, 2026 | $253.6 | $245.7 | $7.87 | 452,628.0 | +0.59% |
| Aug 17, 2026 | $250.6 | $242.0 | $8.62 | 607,586.0 | -0.44% |
| Aug 14, 2026 | $249.5 | $240.6 | $8.88 | 650,357.0 | +0.92% |
| Aug 13, 2026 | $251.4 | $244.1 | $7.31 | 1,060,598.0 | -3.61% |
| Aug 12, 2026 | $258.5 | $251.9 | $6.62 | 439,614.0 | +0.35% |
| Aug 11, 2026 | $258.5 | $252.3 | $6.22 | 418,488.0 | -0.41% |
| Aug 10, 2026 | $257.4 | $251.0 | $6.42 | 423,475.0 | +0.08% |
| Aug 07, 2026 | $257.6 | $251.8 | $5.81 | 325,549.0 | +2.23% |
| Aug 06, 2026 | $255.0 | $244.7 | $10.28 | 629,759.0 | +2.31% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $272.4 | $256.3 | $16.17 | 3,433,241.0 | +2.86% |
| Aug, 2026 | $269.0 | $239.6 | $29.42 | 10,692,096.0 | +7.84% |
| Jul, 2026 | $282.1 | $243.3 | $38.85 | 11,303,024.0 | -8.55% |
| Jun, 2026 | $271.9 | $203.8 | $68.09 | 19,000,684.0 | +19.01% |
| May, 2026 | $250.3 | $218.1 | $32.19 | 11,842,864.0 | -2.30% |
| 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% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):