Ascendis Pharma A/S (ASND) stock
ASNDNasdaqPharmaceutical PreparationsFiscal year ends December 31
$251.27−1.73 (-0.68%)
Close on Oct 30, 2026Market cap $15.57BP/E 20.3Yield –
Price history
Ascendis Pharma A/S share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$251.27
-0.68% on the day
52-week range
$188.07 – $282.15
-10.9% from the high
Change over 52 weeks
+23.3%
From $203.71 on Oct 30, 2025
Average volume
724,738
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $253.50 | $255.61 | $249.55 | $251.27 | -0.68% | 386,705 |
| Oct 29, 2026 | $250.62 | $254.20 | $249.56 | $253.00 | +1.38% | 491,409 |
| Oct 28, 2026 | $246.05 | $249.88 | $243.45 | $249.55 | +1.50% | 660,253 |
| Oct 27, 2026 | $243.26 | $246.58 | $242.51 | $245.85 | +0.29% | 599,080 |
| Oct 26, 2026 | $243.56 | $246.40 | $243.35 | $245.15 | +0.73% | 545,416 |
| Oct 23, 2026 | $242.00 | $244.58 | $240.79 | $243.37 | +0.16% | 575,675 |
| Oct 22, 2026 | $239.38 | $243.87 | $236.87 | $242.99 | +1.71% | 539,177 |
| Oct 21, 2026 | $236.00 | $240.21 | $235.50 | $238.90 | +1.95% | 662,120 |
| Oct 20, 2026 | $230.19 | $235.88 | $229.88 | $234.33 | +1.90% | 394,744 |
| Oct 19, 2026 | $227.44 | $233.19 | $225.81 | $229.95 | +2.09% | 1,268,095 |
| Oct 16, 2026 | $226.62 | $226.76 | $223.78 | $225.25 | -0.60% | 680,329 |
| Oct 15, 2026 | $230.40 | $234.01 | $226.06 | $226.62 | -0.17% | 403,967 |
| Oct 14, 2026 | $222.54 | $227.83 | $222.00 | $227.00 | +1.70% | 995,684 |
| Oct 13, 2026 | $225.99 | $228.91 | $222.21 | $223.21 | -1.67% | 592,246 |
| Oct 12, 2026 | $229.00 | $229.23 | $226.66 | $227.00 | -0.97% | 667,447 |
| Oct 9, 2026 | $225.08 | $233.96 | $223.96 | $229.23 | +2.94% | 815,743 |
| Oct 8, 2026 | $227.83 | $227.98 | $219.52 | $222.69 | -2.50% | 924,773 |
| Oct 7, 2026 | $224.36 | $229.00 | $223.05 | $228.41 | +1.04% | 820,548 |
| Oct 6, 2026 | $229.21 | $230.91 | $222.72 | $226.05 | -0.87% | 1,091,809 |
| Oct 5, 2026 | $229.66 | $230.73 | $226.84 | $228.03 | +0.07% | 783,226 |
| Oct 2, 2026 | $227.63 | $229.02 | $225.20 | $227.87 | +0.25% | 641,435 |
| Oct 1, 2026 | $228.03 | $229.88 | $226.00 | $227.31 | -0.23% | 805,980 |
| Sep 30, 2026 | $227.97 | $230.97 | $226.18 | $227.83 | -0.11% | 926,230 |
| Sep 29, 2026 | $227.42 | $229.89 | $223.70 | $228.07 | -0.86% | 741,868 |
| Sep 28, 2026 | $226.00 | $231.14 | $224.81 | $230.05 | +1.97% | 747,553 |
| Sep 25, 2026 | $230.13 | $230.43 | $224.26 | $225.60 | -2.21% | 419,974 |
| Sep 24, 2026 | $223.00 | $231.13 | $220.23 | $230.70 | +3.39% | 1,165,643 |
| Sep 23, 2026 | $236.83 | $237.98 | $220.60 | $223.13 | -6.08% | 1,218,302 |
| Sep 22, 2026 | $239.09 | $240.69 | $234.67 | $237.57 | -0.01% | 548,315 |
| Sep 21, 2026 | $238.66 | $241.51 | $237.00 | $237.59 | +0.37% | 822,985 |
| Sep 18, 2026 | $238.15 | $243.68 | $236.02 | $236.72 | -0.97% | 1,558,774 |
| Sep 17, 2026 | $249.23 | $249.23 | $237.13 | $239.04 | -3.49% | 1,099,577 |
| Sep 16, 2026 | $239.70 | $249.01 | $237.23 | $247.69 | +3.30% | 1,260,058 |
| Sep 15, 2026 | $257.17 | $257.53 | $228.56 | $239.77 | -9.49% | 2,961,337 |
| Sep 14, 2026 | $265.00 | $265.50 | $260.00 | $264.92 | +0.53% | 417,846 |
| Sep 11, 2026 | $263.34 | $266.34 | $259.48 | $263.52 | +0.87% | 443,605 |
| Sep 10, 2026 | $260.00 | $262.17 | $258.01 | $261.23 | +0.16% | 505,040 |
| Sep 9, 2026 | $270.89 | $272.37 | $260.75 | $260.81 | -3.44% | 497,434 |
| Sep 8, 2026 | $263.41 | $272.47 | $262.32 | $270.09 | -0.17% | 653,372 |
| Sep 4, 2026 | $267.96 | $271.14 | $265.22 | $270.56 | -0.21% | 723,515 |
| Sep 3, 2026 | $266.94 | $272.44 | $265.80 | $271.12 | +1.43% | 1,019,244 |
| Sep 2, 2026 | $261.39 | $268.71 | $257.52 | $267.31 | +2.71% | 418,296 |
| Sep 1, 2026 | $261.65 | $266.63 | $256.28 | $260.25 | -1.06% | 610,604 |
| Aug 31, 2026 | $247.65 | $268.98 | $247.65 | $263.04 | +6.10% | 1,026,166 |
| Aug 28, 2026 | $248.11 | $250.23 | $246.30 | $247.91 | -0.58% | 314,792 |
| Aug 27, 2026 | $249.73 | $250.69 | $248.41 | $249.36 | -0.36% | 189,535 |
| Aug 26, 2026 | $252.84 | $252.84 | $249.16 | $250.25 | -1.08% | 237,427 |
| Aug 25, 2026 | $253.01 | $256.60 | $251.33 | $252.99 | +0.41% | 333,518 |
| Aug 24, 2026 | $256.35 | $256.35 | $247.03 | $251.95 | -0.53% | 329,923 |
| Aug 21, 2026 | $253.62 | $257.89 | $252.87 | $253.29 | -0.60% | 363,774 |
| Aug 20, 2026 | $256.65 | $260.98 | $253.21 | $254.81 | -1.85% | 533,644 |
| Aug 19, 2026 | $255.00 | $261.61 | $251.11 | $259.62 | +4.33% | 541,221 |
| Aug 18, 2026 | $246.47 | $253.55 | $245.68 | $248.85 | +0.59% | 452,632 |
| Aug 17, 2026 | $246.33 | $250.62 | $242.00 | $247.40 | -0.44% | 607,653 |
| Aug 14, 2026 | $243.63 | $249.52 | $240.64 | $248.50 | +0.92% | 650,359 |
| Aug 13, 2026 | $250.38 | $251.43 | $244.12 | $246.23 | -3.61% | 1,060,638 |
| Aug 12, 2026 | $253.92 | $258.55 | $251.92 | $255.46 | +0.35% | 440,053 |
| Aug 11, 2026 | $256.70 | $258.48 | $252.26 | $254.57 | -0.41% | 418,490 |
| Aug 10, 2026 | $255.01 | $257.42 | $251.00 | $255.62 | +0.08% | 423,479 |
| Aug 7, 2026 | $251.76 | $257.57 | $251.76 | $255.41 | +2.23% | 325,562 |
| Aug 6, 2026 | $244.70 | $254.98 | $244.70 | $249.85 | +2.31% | 746,643 |
| Aug 5, 2026 | $246.64 | $249.50 | $243.57 | $244.20 | -0.16% | 486,261 |
| Aug 4, 2026 | $245.90 | $247.98 | $239.56 | $244.59 | +0.47% | 791,827 |
| Aug 3, 2026 | $244.68 | $245.66 | $239.93 | $243.45 | -0.19% | 622,950 |
| Jul 31, 2026 | $249.71 | $252.46 | $243.30 | $243.91 | -2.85% | 508,877 |
| Jul 30, 2026 | $250.00 | $253.07 | $245.84 | $251.07 | -0.39% | 475,233 |
| Jul 29, 2026 | $254.94 | $260.22 | $251.66 | $252.05 | -0.94% | 507,090 |
| Jul 28, 2026 | $255.53 | $255.53 | $246.62 | $254.44 | +0.40% | 578,553 |
| Jul 27, 2026 | $255.56 | $258.58 | $252.93 | $253.42 | -0.17% | 365,407 |
| Jul 24, 2026 | $254.40 | $258.86 | $251.99 | $253.86 | +0.47% | 390,365 |
| Jul 23, 2026 | $251.55 | $256.09 | $249.99 | $252.66 | +0.29% | 308,315 |
| Jul 22, 2026 | $255.20 | $257.71 | $251.68 | $251.93 | -1.28% | 412,323 |
| Jul 21, 2026 | $252.72 | $257.12 | $250.03 | $255.20 | +1.37% | 549,019 |
| Jul 20, 2026 | $262.15 | $263.26 | $251.71 | $251.76 | -3.54% | 515,428 |
| Jul 17, 2026 | $259.50 | $267.50 | $259.20 | $261.00 | +0.46% | 668,250 |
| Jul 16, 2026 | $267.39 | $267.39 | $259.22 | $259.80 | -3.27% | 485,853 |
| Jul 15, 2026 | $265.01 | $268.77 | $260.90 | $268.57 | +1.13% | 441,977 |
| Jul 14, 2026 | $265.79 | $268.14 | $263.28 | $265.57 | +0.13% | 516,502 |
| Jul 13, 2026 | $267.02 | $267.03 | $262.02 | $265.22 | -1.93% | 601,078 |
| Jul 10, 2026 | $275.43 | $276.91 | $267.85 | $270.45 | -1.81% | 375,370 |
| Jul 9, 2026 | $277.56 | $282.15 | $274.07 | $275.43 | -0.63% | 667,135 |
| Jul 8, 2026 | $265.37 | $277.83 | $265.37 | $277.18 | +3.82% | 739,669 |
| Jul 7, 2026 | $269.86 | $273.80 | $266.65 | $266.97 | -0.35% | 627,616 |
| Jul 6, 2026 | $274.26 | $274.56 | $266.05 | $267.92 | -2.40% | 547,134 |
| Jul 2, 2026 | $270.90 | $274.89 | $265.76 | $274.50 | +2.51% | 552,426 |
| Jul 1, 2026 | $267.51 | $268.23 | $262.18 | $267.79 | +0.40% | 541,765 |
| Jun 30, 2026 | $265.00 | $269.35 | $262.76 | $266.72 | +1.15% | 630,505 |
| Jun 29, 2026 | $263.23 | $264.32 | $257.01 | $263.70 | +1.13% | 1,113,739 |
| Jun 26, 2026 | $261.82 | $268.94 | $256.73 | $260.75 | -0.32% | 4,450,794 |
| Jun 25, 2026 | $238.05 | $271.89 | $235.51 | $261.58 | +9.90% | 2,653,994 |
| Jun 24, 2026 | $239.86 | $241.79 | $237.33 | $238.01 | -0.24% | 476,278 |
| Jun 23, 2026 | $228.00 | $239.37 | $222.82 | $238.59 | +4.64% | 836,579 |
| Jun 22, 2026 | $233.00 | $236.90 | $227.13 | $228.00 | -1.23% | 560,738 |
| Jun 18, 2026 | $233.60 | $237.00 | $230.23 | $230.83 | -0.14% | 908,472 |
| Jun 17, 2026 | $232.51 | $237.00 | $229.35 | $231.15 | -0.02% | 726,647 |
| Jun 16, 2026 | $223.49 | $234.59 | $222.70 | $231.20 | +3.54% | 812,461 |
| Jun 15, 2026 | $221.00 | $223.94 | $218.00 | $223.29 | +2.40% | 638,052 |
| Jun 12, 2026 | $216.50 | $224.11 | $216.50 | $218.06 | +1.14% | 405,009 |
| Jun 11, 2026 | $209.72 | $219.28 | $208.00 | $215.60 | +2.77% | 694,871 |
| Jun 10, 2026 | $213.28 | $217.83 | $209.29 | $209.79 | -1.61% | 387,644 |
| Jun 9, 2026 | $207.33 | $215.44 | $204.30 | $213.23 | +3.61% | 540,535 |
| Jun 8, 2026 | $210.18 | $212.07 | $203.80 | $205.81 | -2.20% | 1,092,228 |
| Jun 5, 2026 | $220.51 | $222.55 | $209.56 | $210.45 | -3.83% | 592,713 |
| Jun 4, 2026 | $218.17 | $222.99 | $217.48 | $218.84 | +0.95% | 485,720 |
| Jun 3, 2026 | $216.60 | $218.24 | $214.17 | $216.79 | +0.09% | 379,568 |
| Jun 2, 2026 | $218.94 | $222.85 | $215.00 | $216.60 | -1.01% | 529,858 |
| Jun 1, 2026 | $224.11 | $227.27 | $217.57 | $218.82 | -2.36% | 663,394 |
| May 29, 2026 | $236.00 | $236.00 | $218.08 | $224.11 | -5.63% | 1,266,181 |
| May 28, 2026 | $237.55 | $239.59 | $235.12 | $237.47 | +0.94% | 297,296 |
| May 27, 2026 | $238.13 | $240.10 | $234.71 | $235.26 | -1.83% | 353,440 |
| May 26, 2026 | $245.19 | $245.23 | $234.75 | $239.65 | -3.00% | 727,684 |
| May 22, 2026 | $244.98 | $249.96 | $243.91 | $247.05 | -0.19% | 450,896 |
| May 21, 2026 | $239.34 | $247.78 | $238.50 | $247.51 | +2.56% | 410,268 |
| May 20, 2026 | $238.17 | $242.08 | $235.50 | $241.34 | +1.41% | 498,651 |
| May 19, 2026 | $237.83 | $242.00 | $234.08 | $237.98 | +0.14% | 507,658 |
| May 18, 2026 | $240.00 | $242.85 | $234.28 | $237.64 | -1.19% | 583,990 |
| May 15, 2026 | $243.59 | $243.59 | $239.47 | $240.50 | -2.03% | 471,347 |
| May 14, 2026 | $244.68 | $248.00 | $240.30 | $245.49 | +0.78% | 278,119 |
| May 13, 2026 | $236.11 | $245.69 | $235.52 | $243.58 | +2.50% | 432,458 |
| May 12, 2026 | $240.00 | $245.00 | $236.90 | $237.65 | -0.43% | 879,757 |
| May 11, 2026 | $240.00 | $242.85 | $234.38 | $238.67 | +0.00% | 682,348 |
| May 8, 2026 | $246.14 | $250.27 | $236.22 | $238.66 | -3.04% | 674,238 |
| May 7, 2026 | $223.42 | $247.31 | $222.00 | $246.14 | +4.34% | 1,491,370 |
| May 6, 2026 | $227.94 | $236.12 | $224.71 | $235.90 | +4.71% | 877,971 |
| May 5, 2026 | $229.06 | $230.24 | $223.79 | $225.28 | -1.50% | 446,124 |
| May 4, 2026 | $221.00 | $228.99 | $221.00 | $228.71 | +3.52% | 275,609 |
| May 1, 2026 | $229.38 | $231.78 | $220.66 | $220.93 | -3.68% | 458,942 |
| Apr 30, 2026 | $222.33 | $230.22 | $222.00 | $229.38 | +4.13% | 576,920 |
| Apr 29, 2026 | $221.00 | $221.75 | $216.22 | $220.28 | -0.81% | 1,674,716 |
| Apr 28, 2026 | $227.25 | $228.15 | $221.00 | $222.08 | -2.02% | 2,222,366 |
| Apr 27, 2026 | $229.27 | $235.44 | $225.26 | $226.66 | -1.14% | 714,786 |
| Apr 24, 2026 | $224.21 | $229.59 | $222.02 | $229.27 | +1.90% | 622,763 |
| Apr 23, 2026 | $230.18 | $231.60 | $224.32 | $225.00 | -2.62% | 831,994 |
| Apr 22, 2026 | $235.00 | $235.00 | $227.26 | $231.05 | -3.85% | 1,809,581 |
| Apr 21, 2026 | $245.18 | $248.98 | $236.36 | $240.29 | -2.07% | 558,296 |
| Apr 20, 2026 | $244.48 | $247.90 | $243.81 | $245.38 | +0.37% | 403,460 |
| Apr 17, 2026 | $244.56 | $245.57 | $241.64 | $244.48 | +0.63% | 374,404 |
| Apr 16, 2026 | $241.71 | $243.34 | $236.47 | $242.95 | +0.51% | 559,895 |
| Apr 15, 2026 | $249.84 | $250.08 | $241.02 | $241.71 | -3.25% | 667,718 |
| Apr 14, 2026 | $248.17 | $250.27 | $244.81 | $249.84 | +0.52% | 515,159 |
| Apr 13, 2026 | $239.50 | $250.74 | $239.08 | $248.55 | +3.87% | 1,063,597 |
| Apr 10, 2026 | $241.71 | $241.71 | $235.77 | $239.28 | -1.01% | 687,205 |
| Apr 9, 2026 | $233.20 | $246.76 | $232.30 | $241.71 | +3.65% | 882,426 |
| Apr 8, 2026 | $221.20 | $233.79 | $216.53 | $233.20 | +5.77% | 754,917 |
| Apr 7, 2026 | $225.00 | $226.01 | $219.02 | $220.48 | -2.74% | 487,196 |
| Apr 6, 2026 | $227.91 | $230.89 | $226.44 | $226.69 | -1.12% | 368,814 |
| Apr 2, 2026 | $226.58 | $229.50 | $223.83 | $229.25 | +0.44% | 754,686 |
| Apr 1, 2026 | $231.50 | $235.63 | $226.05 | $228.24 | -0.21% | 484,638 |
| Mar 31, 2026 | $220.29 | $231.25 | $218.83 | $228.73 | +4.75% | 573,470 |
| Mar 30, 2026 | $216.81 | $219.91 | $215.02 | $218.35 | +0.65% | 286,926 |
| Mar 27, 2026 | $220.68 | $223.91 | $216.03 | $216.95 | -1.65% | 580,810 |
| Mar 26, 2026 | $222.87 | $237.81 | $217.52 | $220.60 | -0.14% | 388,183 |
| Mar 25, 2026 | $216.57 | $222.98 | $215.80 | $220.90 | +2.49% | 294,724 |
| Mar 24, 2026 | $218.06 | $219.28 | $212.60 | $215.54 | -1.16% | 259,302 |
| Mar 23, 2026 | $221.88 | $225.90 | $217.41 | $218.06 | -1.72% | 385,976 |
| Mar 20, 2026 | $222.32 | $226.19 | $221.29 | $221.88 | -0.87% | 432,804 |
| Mar 19, 2026 | $227.91 | $228.03 | $219.84 | $223.82 | -1.58% | 556,690 |
| Mar 18, 2026 | $227.31 | $231.00 | $224.57 | $227.41 | -0.29% | 321,071 |
| Mar 17, 2026 | $229.20 | $232.00 | $227.72 | $228.06 | -1.28% | 360,038 |
| Mar 16, 2026 | $226.13 | $231.50 | $226.06 | $231.03 | +2.23% | 330,911 |
| Mar 13, 2026 | $230.76 | $233.06 | $222.95 | $225.98 | -1.32% | 606,043 |
| Mar 12, 2026 | $227.18 | $232.36 | $225.86 | $229.01 | +0.66% | 887,722 |
| Mar 11, 2026 | $240.00 | $242.72 | $227.08 | $227.50 | -5.41% | 885,381 |
| Mar 10, 2026 | $239.73 | $245.63 | $239.04 | $240.52 | +0.25% | 349,046 |
| Mar 9, 2026 | $236.64 | $244.55 | $234.53 | $239.92 | -0.30% | 748,000 |
| Mar 6, 2026 | $233.87 | $241.79 | $233.00 | $240.65 | +1.39% | 559,291 |
| Mar 5, 2026 | $238.51 | $240.77 | $234.88 | $237.35 | -1.67% | 535,805 |
| Mar 4, 2026 | $237.97 | $242.65 | $234.00 | $241.38 | +0.90% | 782,392 |
| Mar 3, 2026 | $235.80 | $248.60 | $232.55 | $239.22 | -1.19% | 1,051,168 |
| Mar 2, 2026 | $235.18 | $242.44 | $227.96 | $242.09 | +3.68% | 1,418,735 |
| Feb 27, 2026 | $229.95 | $233.66 | $224.21 | $233.50 | +1.97% | 775,325 |
| Feb 26, 2026 | $228.50 | $231.00 | $219.56 | $228.99 | +0.43% | 595,933 |
| Feb 25, 2026 | $233.99 | $236.83 | $226.48 | $228.00 | -2.97% | 950,129 |
| Feb 24, 2026 | $234.05 | $237.00 | $229.11 | $234.99 | +0.02% | 620,060 |
| Feb 23, 2026 | $224.78 | $235.00 | $223.62 | $234.95 | +4.42% | 801,956 |
| Feb 20, 2026 | $230.52 | $230.52 | $221.00 | $225.00 | -2.26% | 950,472 |
| Feb 19, 2026 | $226.06 | $230.98 | $222.80 | $230.21 | +1.49% | 475,967 |
| Feb 18, 2026 | $222.55 | $228.98 | $221.67 | $226.83 | +1.53% | 497,076 |
| Feb 17, 2026 | $217.43 | $225.87 | $216.10 | $223.41 | +3.28% | 633,560 |
| Feb 13, 2026 | $217.85 | $221.80 | $213.02 | $216.32 | -0.82% | 698,795 |
| Feb 12, 2026 | $211.00 | $222.99 | $211.00 | $218.10 | -1.53% | 1,684,412 |
| Feb 11, 2026 | $221.83 | $224.90 | $214.60 | $221.49 | -1.20% | 962,607 |
| Feb 10, 2026 | $221.54 | $225.19 | $213.02 | $224.19 | +0.97% | 967,204 |
| Feb 9, 2026 | $220.92 | $226.40 | $219.44 | $222.03 | -0.05% | 670,322 |
| Feb 6, 2026 | $217.73 | $223.24 | $212.70 | $222.15 | +2.19% | 805,542 |
| Feb 5, 2026 | $220.31 | $227.18 | $215.51 | $217.38 | -1.07% | 1,331,355 |
| Feb 4, 2026 | $223.66 | $225.90 | $216.71 | $219.73 | -2.20% | 766,887 |
| Feb 3, 2026 | $223.78 | $227.95 | $222.21 | $224.67 | +0.48% | 378,555 |
| Feb 2, 2026 | $225.67 | $230.68 | $222.00 | $223.59 | -1.11% | 302,363 |
| Jan 30, 2026 | $224.00 | $228.51 | $221.52 | $226.10 | +0.96% | 330,363 |
| Jan 29, 2026 | $222.26 | $227.34 | $220.53 | $223.95 | +0.67% | 623,157 |
| Jan 28, 2026 | $238.69 | $242.00 | $221.86 | $222.45 | -6.85% | 853,874 |
| Jan 27, 2026 | $233.99 | $239.65 | $232.83 | $238.80 | +2.20% | 278,835 |
| Jan 26, 2026 | $234.59 | $235.79 | $229.00 | $233.65 | -0.74% | 406,962 |
| Jan 23, 2026 | $228.66 | $238.84 | $228.46 | $235.39 | +2.95% | 1,247,222 |
| Jan 22, 2026 | $214.87 | $236.25 | $214.27 | $228.65 | +5.53% | 1,223,237 |
| Jan 21, 2026 | $213.90 | $217.00 | $209.79 | $216.66 | +0.50% | 730,555 |
| Jan 20, 2026 | $203.51 | $216.18 | $200.69 | $215.58 | +4.74% | 677,863 |
| Jan 16, 2026 | $214.35 | $217.00 | $205.52 | $205.83 | -4.28% | 693,068 |
| Jan 15, 2026 | $217.32 | $219.00 | $213.49 | $215.04 | -1.05% | 303,280 |
| Jan 14, 2026 | $214.34 | $219.76 | $211.00 | $217.32 | +1.06% | 482,829 |
| Jan 13, 2026 | $208.00 | $221.75 | $206.00 | $215.05 | +3.01% | 1,364,742 |
| Jan 12, 2026 | $203.32 | $211.41 | $188.08 | $208.76 | +2.84% | 1,210,711 |
| Jan 9, 2026 | $213.24 | $214.00 | $201.13 | $202.99 | -2.76% | 894,393 |
| Jan 8, 2026 | $214.00 | $216.98 | $205.09 | $208.75 | -2.12% | 442,326 |
| Jan 7, 2026 | $209.61 | $219.27 | $209.18 | $213.28 | +1.91% | 626,232 |
| Jan 6, 2026 | $212.78 | $214.40 | $204.50 | $209.29 | -1.81% | 482,528 |
| Jan 5, 2026 | $211.29 | $213.72 | $205.02 | $213.15 | -0.07% | 503,727 |
| Jan 2, 2026 | $212.84 | $215.98 | $210.76 | $213.29 | +0.02% | 343,339 |
| Dec 31, 2025 | $209.24 | $215.43 | $207.28 | $213.24 | +1.86% | 460,354 |
| Dec 30, 2025 | $210.53 | $213.87 | $208.02 | $209.34 | -0.80% | 211,481 |
| Dec 29, 2025 | $209.87 | $211.98 | $208.29 | $211.02 | +0.98% | 292,526 |
| Dec 26, 2025 | $213.85 | $213.85 | $208.14 | $208.98 | -1.80% | 267,840 |
| Dec 24, 2025 | $210.20 | $216.19 | $210.20 | $212.81 | +1.71% | 244,323 |
| Dec 23, 2025 | $210.73 | $212.90 | $205.73 | $209.23 | -0.10% | 386,084 |
| Dec 22, 2025 | $203.41 | $210.47 | $199.92 | $209.43 | +4.72% | 646,290 |
| Dec 19, 2025 | $200.67 | $202.78 | $197.16 | $199.99 | +0.10% | 1,816,623 |
| Dec 18, 2025 | $202.51 | $204.55 | $198.00 | $199.80 | -1.49% | 799,203 |
| Dec 17, 2025 | $210.67 | $213.22 | $202.09 | $202.82 | -4.38% | 681,002 |
| Dec 16, 2025 | $210.32 | $212.56 | $204.52 | $212.11 | -0.53% | 672,270 |
| Dec 15, 2025 | $217.34 | $221.64 | $212.47 | $213.24 | -3.26% | 685,553 |
| Dec 12, 2025 | $209.41 | $229.94 | $207.52 | $220.42 | +4.88% | 1,467,485 |
| Dec 11, 2025 | $203.69 | $218.89 | $201.64 | $210.16 | +4.43% | 1,531,945 |
| Dec 10, 2025 | $198.01 | $201.89 | $192.28 | $201.24 | +2.34% | 1,124,118 |
| Dec 9, 2025 | $206.31 | $209.90 | $195.64 | $196.63 | -5.06% | 894,573 |
| Dec 8, 2025 | $206.06 | $208.80 | $203.35 | $207.12 | +0.82% | 590,831 |
| Dec 5, 2025 | $209.46 | $212.00 | $204.94 | $205.44 | -1.51% | 470,814 |
| Dec 4, 2025 | $198.60 | $209.45 | $198.60 | $208.58 | +4.03% | 674,983 |
| Dec 3, 2025 | $201.16 | $204.50 | $198.30 | $200.50 | -0.82% | 508,125 |
| Dec 2, 2025 | $210.16 | $212.25 | $200.41 | $202.16 | -4.12% | 995,191 |
| Dec 1, 2025 | $210.01 | $213.45 | $208.22 | $210.85 | -0.70% | 492,346 |
| Nov 28, 2025 | $210.01 | $214.79 | $209.00 | $212.33 | +1.10% | 273,565 |
| Nov 26, 2025 | $210.52 | $218.50 | $207.60 | $210.01 | +1.63% | 682,600 |
| Nov 25, 2025 | $210.56 | $213.46 | $203.02 | $206.65 | -1.14% | 468,971 |
| Nov 24, 2025 | $208.89 | $217.32 | $208.42 | $209.03 | -0.69% | 526,477 |
| Nov 21, 2025 | $209.20 | $211.75 | $205.79 | $210.49 | +0.45% | 600,981 |
| Nov 20, 2025 | $212.47 | $214.32 | $208.76 | $209.55 | -1.23% | 342,055 |
| Nov 19, 2025 | $217.73 | $217.84 | $208.01 | $212.15 | -2.29% | 542,244 |
| Nov 18, 2025 | $221.89 | $222.96 | $214.02 | $217.13 | +0.26% | 520,700 |
| Nov 17, 2025 | $206.45 | $223.19 | $202.50 | $216.56 | +5.95% | 913,622 |
| Nov 14, 2025 | $206.96 | $219.30 | $202.77 | $204.40 | -0.99% | 1,053,830 |
| Nov 13, 2025 | $192.29 | $208.48 | $188.07 | $206.45 | +3.63% | 1,907,665 |
| Nov 12, 2025 | $200.37 | $205.00 | $198.26 | $199.22 | -0.96% | 666,856 |
| Nov 11, 2025 | $195.31 | $203.00 | $195.00 | $201.16 | +2.63% | 519,088 |
| Nov 10, 2025 | $199.34 | $201.00 | $195.83 | $196.01 | -0.87% | 463,634 |
| Nov 7, 2025 | $200.00 | $202.41 | $195.80 | $197.74 | -0.77% | 316,415 |
| Nov 6, 2025 | $197.96 | $200.55 | $196.95 | $199.28 | +0.77% | 264,119 |
| Nov 5, 2025 | $205.69 | $209.00 | $196.86 | $197.75 | -5.04% | 388,626 |
| Nov 4, 2025 | $200.98 | $208.41 | $197.60 | $208.24 | +3.61% | 406,172 |
| Nov 3, 2025 | $202.06 | $203.79 | $195.03 | $200.98 | -0.31% | 396,936 |
| Oct 31, 2025 | $202.83 | $205.38 | $199.57 | $201.60 | -1.04% | 314,261 |
| Oct 30, 2025 | $204.70 | $206.89 | $203.03 | $203.71 | -0.97% | 267,908 |
| Oct 29, 2025 | $205.91 | $208.61 | $203.01 | $205.71 | -0.10% | 291,280 |
| Oct 28, 2025 | $203.31 | $206.92 | $199.38 | $205.91 | +1.32% | 369,551 |
| Oct 27, 2025 | $205.08 | $208.90 | $200.30 | $203.23 | +0.61% | 261,698 |
| Oct 24, 2025 | $205.00 | $208.81 | $200.00 | $202.00 | +0.49% | 369,128 |
| Oct 23, 2025 | $202.07 | $203.61 | $199.81 | $201.01 | -0.83% | 240,976 |
| Oct 22, 2025 | $200.64 | $204.96 | $199.62 | $202.70 | +1.05% | 308,887 |
| Oct 21, 2025 | $204.65 | $204.99 | $197.52 | $200.59 | -2.25% | 366,251 |
| Oct 20, 2025 | $212.29 | $212.98 | $186.05 | $205.21 | – | 1,185,433 |
Seasonality
ASND return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 8.0% | 3.2% | -2.6% | 1.5% | 3.9% | -3.0% | 7.8% | 2.9% | 0.1% | 5.3% | 5.0% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.0% | 3.3% | -2.0% | 0.3% | -2.3% | 19.0% | -8.6% | 7.8% | -13.4% | 10.3% | ||
| 2025 | -5.1% | 19.8% | -0.5% | 9.4% | -4.5% | 6.0% | 0.5% | 12.0% | 2.3% | 1.4% | 5.3% | 0.4% |
| 2024 | 3.2% | 13.7% | 2.3% | -8.4% | -2.4% | 0.9% | -2.1% | 3.7% | 7.8% | -17.7% | 10.8% | 1.2% |
| 2023 | 1.6% | -10.5% | -3.5% | -34.8% | 24.3% | 2.6% | 1.0% | 8.7% | -4.5% | -4.6% | 12.5% | 25.4% |
| 2022 | -9.6% | -7.6% | 4.4% | -22.2% | -7.4% | 10.0% | -8.0% | 4.7% | 15.3% | 11.4% | 7.0% | -0.8% |
| 2021 | -10.0% | 3.2% | -16.8% | 12.5% | -7.3% | -2.1% | -10.2% | 32.6% | 1.7% | -4.9% | -9.6% | -1.8% |
| 2020 | -2.9% | -3.5% | -13.6% | 20.5% | 7.2% | 1.7% | -7.0% | 7.7% | 4.1% | 5.9% | 3.3% | -1.2% |
| 2019 | 14.1% | 1.9% | 61.6% | -5.4% | 11.9% | -7.6% | 0.5% | -3.2% | -14.0% | 14.8% | 4.2% | 20.8% |
| 2018 | 27.2% | 22.0% | 5.2% | -3.7% | 14.3% | -7.6% | 2.1% | 4.5% | -0.2% | -9.3% | 5.0% | -7.2% |
| 2017 | 5.9% | 37.9% | -5.3% | 5.4% | -19.2% | 16.4% | 1.6% | -0.9% | 29.6% | -6.3% | 9.2% | 8.0% |