Get the Stockscreener App
226.62
0.17%
-0.38
After Hours:
226.62
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 October 15, 2026, is $226.62.
- 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 1,801% to $226.62 now.
- The 52-week high stock price for ASND is $282.15, representing a 24.50% increase from the current share price, occurred on July 09, 2026.
- The 52-week low stock price for ASND is $186.05, indicating a -17.90% 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 $138.00. The stock closed the year at $213.24, a gain of over 54.52% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $234.0 | $226.1 | $7.95 | 403,964.0 | -0.17% |
| Oct 14, 2026 | $227.8 | $222.0 | $5.83 | 995,684.0 | +1.70% |
| Oct 13, 2026 | $228.9 | $222.2 | $6.70 | 592,233.0 | -1.67% |
| Oct 12, 2026 | $229.2 | $226.7 | $2.57 | 667,448.0 | -0.97% |
| Oct 09, 2026 | $234.0 | $224.0 | $10.00 | 815,743.0 | +2.94% |
| Oct 08, 2026 | $228.0 | $219.5 | $8.46 | 924,773.0 | -2.50% |
| Oct 07, 2026 | $229.0 | $223.1 | $5.95 | 820,548.0 | +1.04% |
| Oct 06, 2026 | $230.9 | $222.7 | $8.19 | 1,091,810.0 | -0.87% |
| Oct 05, 2026 | $230.7 | $226.8 | $3.89 | 783,227.0 | +0.07% |
| Oct 02, 2026 | $229.0 | $225.2 | $3.82 | 641,436.0 | +0.25% |
| Oct 01, 2026 | $229.9 | $226.0 | $3.88 | 805,981.0 | -0.23% |
| Sep 30, 2026 | $231.0 | $226.2 | $4.79 | 926,230.0 | -0.11% |
| Sep 29, 2026 | $229.9 | $223.7 | $6.19 | 741,863.0 | -0.86% |
| Sep 28, 2026 | $231.1 | $224.8 | $6.33 | 747,554.0 | +1.97% |
| Sep 25, 2026 | $230.4 | $224.3 | $6.17 | 419,975.0 | -2.21% |
| Sep 24, 2026 | $231.1 | $220.2 | $10.90 | 1,111,925.0 | +3.39% |
| Sep 23, 2026 | $238.0 | $220.6 | $17.38 | 1,218,303.0 | -6.08% |
| Sep 22, 2026 | $240.7 | $234.7 | $6.02 | 548,315.0 | -0.01% |
| Sep 21, 2026 | $241.5 | $237.0 | $4.50 | 810,373.0 | +0.37% |
| Sep 18, 2026 | $243.7 | $236.0 | $7.66 | 1,558,710.0 | -0.97% |
| Sep 17, 2026 | $249.2 | $237.1 | $12.10 | 1,060,372.0 | -3.49% |
| Sep 16, 2026 | $249.0 | $237.2 | $11.78 | 1,259,985.0 | +3.30% |
| Sep 15, 2026 | $257.5 | $228.6 | $28.97 | 2,961,189.0 | -9.49% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $234.0 | $219.5 | $14.49 | 8,542,847.0 | -0.53% |
| Sep, 2026 | $272.5 | $220.2 | $52.24 | 18,539,162.0 | -13.39% |
| 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% |
3.02%
2.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):