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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $228.03 | $255.61 | $219.52 | $251.27 | +10.29% | 15,345,861 |
| Sep 2026 | $261.65 | $272.47 | $220.23 | $227.83 | -13.39% | 18,759,572 |
| Aug 2026 | $244.68 | $268.98 | $239.56 | $263.04 | +7.84% | 10,896,547 |
| Jul 2026 | $267.51 | $282.15 | $243.30 | $243.91 | -8.55% | 11,375,385 |
| Jun 2026 | $224.11 | $271.89 | $203.80 | $266.72 | +19.01% | 19,579,799 |
| May 2026 | $229.38 | $250.27 | $218.08 | $224.11 | -2.30% | 12,064,347 |
| Apr 2026 | $231.50 | $250.74 | $216.22 | $229.38 | +0.28% | 17,015,537 |
| Mar 2026 | $235.18 | $248.60 | $212.60 | $228.73 | -2.04% | 12,594,488 |
| Feb 2026 | $225.67 | $237.00 | $211.00 | $233.50 | +3.27% | 14,868,520 |
| Jan 2026 | $212.84 | $242.00 | $188.08 | $226.10 | +6.03% | 13,719,243 |
| Dec 2025 | $210.01 | $229.94 | $192.28 | $213.24 | +0.43% | 15,913,960 |
| Nov 2025 | $202.06 | $223.19 | $188.07 | $212.33 | +5.32% | 11,254,556 |
| Oct 2025 | $199.90 | $216.45 | $186.05 | $201.60 | +1.40% | 9,982,707 |
| Sep 2025 | $195.50 | $208.16 | $187.25 | $198.81 | +2.34% | 8,500,224 |
| Aug 2025 | $171.90 | $199.99 | $171.90 | $194.27 | +11.97% | 11,222,775 |
| Jul 2025 | $170.78 | $180.00 | $160.86 | $173.50 | +0.52% | 9,986,852 |
| Jun 2025 | $165.50 | $180.78 | $165.02 | $172.60 | +5.99% | 8,832,170 |
| May 2025 | $171.00 | $183.00 | $150.89 | $162.84 | -4.46% | 10,698,207 |
| Apr 2025 | $156.73 | $171.34 | $124.06 | $170.44 | +9.35% | 11,921,846 |
| Mar 2025 | $157.78 | $169.37 | $136.57 | $155.86 | -0.46% | 9,287,666 |
| Feb 2025 | $127.01 | $157.49 | $118.03 | $156.58 | +19.84% | 10,518,967 |
| Jan 2025 | $137.77 | $141.99 | $122.52 | $130.66 | -5.09% | 8,838,950 |
| Dec 2024 | $135.50 | $141.48 | $126.74 | $137.67 | +1.17% | 7,619,598 |
| Nov 2024 | $124.04 | $137.70 | $118.05 | $136.08 | +10.80% | 10,537,221 |
| Oct 2024 | $149.31 | $149.31 | $120.77 | $122.82 | -17.74% | 9,076,766 |
| Sep 2024 | $136.41 | $155.53 | $111.09 | $149.31 | +7.84% | 22,381,400 |
| Aug 2024 | $133.56 | $144.62 | $120.18 | $138.45 | +3.71% | 8,902,900 |
| Jul 2024 | $135.68 | $142.21 | $130.57 | $133.50 | -2.11% | 5,996,300 |
| Jun 2024 | $135.44 | $140.09 | $121.07 | $136.38 | +0.95% | 5,543,600 |
| May 2024 | $137.81 | $143.99 | $116.63 | $135.10 | -2.41% | 11,708,300 |
| Apr 2024 | $151.07 | $156.84 | $133.39 | $138.44 | -8.42% | 6,546,700 |
| Mar 2024 | $148.05 | $155.00 | $143.20 | $151.17 | +2.31% | 5,711,900 |
| Feb 2024 | $130.60 | $161.00 | $129.25 | $147.76 | +13.72% | 9,110,100 |
| Jan 2024 | $123.55 | $140.00 | $119.03 | $129.93 | +3.16% | 8,956,200 |
| Dec 2023 | $101.00 | $129.43 | $99.54 | $125.95 | +25.41% | 16,995,200 |
| Nov 2023 | $89.92 | $101.98 | $86.55 | $100.43 | +12.45% | 9,028,500 |
| Oct 2023 | $93.00 | $96.15 | $85.29 | $89.31 | -4.62% | 10,161,700 |
| Sep 2023 | $99.09 | $106.45 | $91.59 | $93.64 | -4.47% | 6,635,300 |
| Aug 2023 | $90.05 | $101.56 | $86.83 | $98.02 | +8.73% | 5,853,500 |
| Jul 2023 | $89.38 | $94.68 | $85.32 | $90.15 | +1.01% | 4,383,900 |
| Jun 2023 | $87.20 | $95.48 | $85.08 | $89.25 | +2.62% | 4,630,200 |
| May 2023 | $76.21 | $100.12 | $76.02 | $86.97 | +24.31% | 17,874,000 |
| Apr 2023 | $67.12 | $84.45 | $64.33 | $69.96 | -34.75% | 29,536,500 |
| Mar 2023 | $110.79 | $116.10 | $103.33 | $107.22 | -3.48% | 4,968,900 |
| Feb 2023 | $125.01 | $125.18 | $108.55 | $111.09 | -10.47% | 4,854,600 |
| Jan 2023 | $125.23 | $127.77 | $107.74 | $124.08 | +1.60% | 5,986,400 |
| Dec 2022 | $123.00 | $127.12 | $113.52 | $122.13 | -0.76% | 12,086,200 |
| Nov 2022 | $116.78 | $134.53 | $109.01 | $123.06 | +7.01% | 11,348,600 |
| Oct 2022 | $104.75 | $117.82 | $97.74 | $115.00 | +11.37% | 8,929,700 |
| Sep 2022 | $89.59 | $109.98 | $86.77 | $103.26 | +15.28% | 9,700,300 |
| Aug 2022 | $85.08 | $110.39 | $83.61 | $89.57 | +4.72% | 11,701,300 |
| Jul 2022 | $92.56 | $95.80 | $82.70 | $85.53 | -7.99% | 6,108,800 |
| Jun 2022 | $84.77 | $95.78 | $77.28 | $92.96 | +10.00% | 7,989,400 |
| May 2022 | $90.82 | $98.11 | $61.58 | $84.51 | -7.41% | 15,013,200 |
| Apr 2022 | $117.76 | $120.69 | $89.34 | $91.27 | -22.23% | 9,188,900 |
| Mar 2022 | $114.32 | $126.79 | $96.97 | $117.36 | +4.42% | 14,355,200 |
| Feb 2022 | $122.11 | $128.97 | $103.81 | $112.39 | -7.60% | 4,065,100 |
| Jan 2022 | $134.62 | $137.40 | $104.59 | $121.64 | -9.58% | 6,467,300 |
| Dec 2021 | $138.34 | $147.90 | $125.00 | $134.53 | -1.82% | 5,256,200 |
| Nov 2021 | $151.73 | $167.11 | $136.16 | $137.02 | -9.62% | 4,044,000 |
| Oct 2021 | $159.50 | $172.65 | $137.00 | $151.61 | -4.88% | 5,146,400 |
| Sep 2021 | $155.66 | $178.71 | $152.00 | $159.39 | +1.70% | 4,464,400 |
| Aug 2021 | $118.85 | $159.65 | $115.19 | $156.73 | +32.61% | 6,104,238 |
| Jul 2021 | $132.29 | $135.35 | $109.36 | $118.19 | -10.16% | 4,095,200 |
| Jun 2021 | $135.33 | $143.75 | $123.27 | $131.55 | -2.11% | 4,562,900 |
| May 2021 | $144.93 | $148.62 | $126.58 | $134.38 | -7.30% | 4,280,200 |
| Apr 2021 | $129.12 | $147.85 | $119.11 | $144.97 | +12.48% | 4,552,400 |
| Mar 2021 | $155.83 | $157.96 | $121.68 | $128.88 | -16.84% | 5,490,100 |
| Feb 2021 | $151.16 | $169.00 | $145.80 | $154.97 | +3.21% | 3,935,400 |
| Jan 2021 | $166.86 | $177.61 | $148.35 | $150.15 | -9.97% | 3,132,800 |
| Dec 2020 | $167.37 | $183.98 | $164.05 | $166.78 | -1.16% | 3,709,000 |
| Nov 2020 | $163.33 | $178.26 | $150.40 | $168.73 | +3.29% | 3,688,700 |
| Oct 2020 | $156.54 | $168.56 | $153.37 | $163.35 | +5.85% | 2,812,600 |
| Sep 2020 | $145.57 | $155.80 | $133.03 | $154.32 | +4.14% | 4,130,700 |
| Aug 2020 | $137.63 | $150.21 | $135.48 | $148.18 | +7.68% | 3,208,000 |
| Jul 2020 | $148.81 | $156.99 | $131.02 | $137.61 | -6.96% | 5,856,100 |
| Jun 2020 | $145.59 | $158.93 | $134.18 | $147.90 | +1.66% | 4,398,300 |
| May 2020 | $134.66 | $150.00 | $126.62 | $145.49 | +7.19% | 4,609,600 |
| Apr 2020 | $111.12 | $140.74 | $102.88 | $135.73 | +20.53% | 6,288,500 |
| Mar 2020 | $132.28 | $138.46 | $92.00 | $112.61 | -13.63% | 4,898,000 |
| Feb 2020 | $136.49 | $145.59 | $122.43 | $130.38 | -3.49% | 2,537,600 |
| Jan 2020 | $140.54 | $142.94 | $129.40 | $135.10 | -2.89% | 4,092,600 |
| Dec 2019 | $115.70 | $140.15 | $103.79 | $139.12 | +20.78% | 5,611,300 |
| Nov 2019 | $111.34 | $120.58 | $103.12 | $115.18 | +4.16% | 5,339,700 |
| Oct 2019 | $97.26 | $110.72 | $90.06 | $110.58 | +14.80% | 4,906,600 |
| Sep 2019 | $112.09 | $114.00 | $93.04 | $96.32 | -14.02% | 4,586,300 |
| Aug 2019 | $116.00 | $121.90 | $107.20 | $112.03 | -3.22% | 4,610,700 |
| Jul 2019 | $115.29 | $120.94 | $109.02 | $115.76 | +0.53% | 4,850,300 |
| Jun 2019 | $124.85 | $133.96 | $104.62 | $115.15 | -7.63% | 9,024,600 |
| May 2019 | $111.19 | $131.43 | $109.10 | $124.66 | +11.92% | 6,382,600 |
| Apr 2019 | $117.40 | $120.77 | $105.02 | $111.38 | -5.37% | 5,708,700 |
| Mar 2019 | $73.57 | $131.76 | $68.41 | $117.70 | +61.63% | 15,105,000 |
| Feb 2019 | $71.54 | $74.96 | $66.12 | $72.82 | +1.90% | 3,805,100 |
| Jan 2019 | $61.83 | $75.83 | $59.58 | $71.46 | +14.06% | 5,353,500 |
| Dec 2018 | $68.41 | $68.75 | $54.67 | $62.65 | -7.20% | 2,151,000 |
| Nov 2018 | $65.05 | $68.98 | $53.21 | $67.51 | +5.01% | 2,448,700 |
| Oct 2018 | $72.64 | $72.64 | $58.01 | $64.29 | -9.27% | 2,593,100 |
| Sep 2018 | $70.61 | $71.46 | $62.66 | $70.86 | -0.17% | 2,505,700 |
| Aug 2018 | $68.28 | $76.99 | $65.20 | $70.98 | +4.47% | 2,830,600 |
| Jul 2018 | $66.28 | $72.93 | $63.52 | $67.94 | +2.13% | 2,530,300 |
| Jun 2018 | $71.73 | $74.73 | $62.26 | $66.52 | -7.64% | 3,095,200 |
| May 2018 | $63.00 | $76.29 | $61.30 | $72.02 | +14.30% | 2,724,300 |
| Apr 2018 | $65.72 | $68.25 | $57.80 | $63.01 | -3.65% | 1,837,100 |
| Mar 2018 | $62.17 | $69.00 | $59.02 | $65.40 | +5.16% | 3,955,700 |
| Feb 2018 | $50.48 | $63.69 | $48.00 | $62.19 | +22.01% | 4,784,100 |
| Jan 2018 | $40.20 | $55.00 | $38.28 | $50.97 | +27.23% | 3,868,200 |
| Dec 2017 | $36.99 | $41.14 | $35.41 | $40.06 | +7.98% | 2,642,300 |
| Nov 2017 | $34.05 | $38.49 | $33.33 | $37.10 | +9.18% | 2,711,100 |
| Oct 2017 | $36.10 | $37.51 | $31.56 | $33.98 | -6.26% | 3,252,800 |
| Sep 2017 | $27.63 | $42.00 | $26.30 | $36.25 | +29.65% | 7,993,500 |
| Aug 2017 | $28.00 | $28.86 | $26.43 | $27.96 | -0.85% | 2,238,000 |
| Jul 2017 | $27.21 | $29.39 | $25.50 | $28.20 | +1.59% | 1,053,900 |
| Jun 2017 | $23.25 | $29.88 | $21.95 | $27.76 | +16.39% | 4,213,500 |
| May 2017 | $29.03 | $29.87 | $23.01 | $23.85 | -19.21% | 702,000 |
| Apr 2017 | $25.48 | $31.86 | $25.48 | $29.52 | +5.43% | 493,600 |
| Mar 2017 | $29.72 | $30.57 | $26.56 | $28.00 | -5.31% | 994,000 |
| Feb 2017 | $21.45 | $30.27 | $21.07 | $29.57 | +37.92% | 1,430,700 |
| Jan 2017 | $19.97 | $21.94 | $19.60 | $21.44 | +5.93% | 1,019,200 |
| Dec 2016 | $20.70 | $21.72 | $19.21 | $20.24 | -1.41% | 1,027,900 |
| Nov 2016 | $19.20 | $20.96 | $18.74 | $20.53 | +5.44% | 999,400 |
| Oct 2016 | $19.85 | $21.79 | $17.15 | $19.47 | -3.13% | 2,482,700 |
| Sep 2016 | $18.70 | $21.70 | $18.50 | $20.10 | +9.00% | 1,260,200 |
| Aug 2016 | $14.35 | $18.87 | $13.37 | $18.44 | +28.06% | 1,316,700 |
| Jul 2016 | $13.42 | $14.43 | $12.34 | $14.40 | +8.52% | 807,400 |
| Jun 2016 | $13.86 | $14.86 | $11.92 | $13.27 | -3.42% | 5,331,200 |
| May 2016 | $16.78 | $17.32 | $13.58 | $13.74 | -18.55% | 1,388,800 |
| Apr 2016 | $18.31 | $19.05 | $16.44 | $16.87 | -9.06% | 587,500 |
| Mar 2016 | $17.49 | $18.95 | $15.25 | $18.55 | +6.92% | 629,200 |
| Feb 2016 | $18.74 | $19.89 | $16.14 | $17.35 | -8.88% | 903,900 |
| Jan 2016 | $18.06 | $20.16 | $12.99 | $19.04 | +3.93% | 871,900 |
| Dec 2015 | $18.00 | $18.97 | $15.31 | $18.32 | +2.75% | 606,200 |
| Nov 2015 | $18.12 | $18.98 | $16.39 | $17.83 | -0.94% | 787,200 |
| Oct 2015 | $17.77 | $18.49 | $15.88 | $18.00 | +1.69% | 978,600 |
| Sep 2015 | $18.21 | $20.73 | $16.02 | $17.70 | -7.52% | 1,479,300 |
| Aug 2015 | $19.90 | $22.38 | $16.04 | $19.14 | -4.44% | 1,849,600 |
| Jul 2015 | $17.70 | $23.81 | $17.70 | $20.03 | +13.29% | 2,710,800 |
| Jun 2015 | $16.91 | $18.83 | $15.08 | $17.68 | +6.19% | 1,286,600 |
| May 2015 | $17.03 | $18.20 | $14.75 | $16.65 | -2.23% | 1,296,300 |
| Apr 2015 | $17.64 | $20.93 | $16.52 | $17.03 | -1.84% | 1,611,300 |
| Mar 2015 | $18.00 | $18.88 | $17.03 | $17.35 | -2.14% | 989,900 |
| Feb 2015 | $19.85 | $20.00 | $17.00 | $17.73 | -10.59% | 1,489,700 |
| Jan 2015 | $21.50 | $21.97 | $18.54 | $19.83 | +1486.40% | 4,234,500 |
| Oct 2008 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 0 |
| Sep 2008 | $1.25 | $1.25 | $1.25 | $1.25 | -37.50% | 2,000 |
| Jul 2008 | $2.50 | $2.50 | $2.00 | $2.00 | – | 1,000 |
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% |