Ascendis Pharma A/S Stock Price History
NASDAQ: ASNDHealth CareBiotechnology: Pharmaceutical PreparationsUSD
229.23+6.54 (+2.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASND price history at a glance
The price history for Ascendis Pharma A/S (ASND) on this page begins on January 26, 2015, when the stock closed at $19.83; it most recently closed at $229.23 on October 5, 2026. The highest price in this record is $282.15, reached on July 6, 2026; the latest close is 18.8% below that peak. Across the 10 complete calendar years in the table, ASND finished higher in 8 and lower in 2. Its best year was 2019 (+112.2%) and its worst was 2021 (-19.3%).
Over roughly 12 years the share price changed +1056.0%, a 23.3% compound annual price return (excluding dividends). In the last 12 months alone, ASND has gained 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $282.15
- Date of high
- Jul 6, 2026
- Low since 2015
- $11.92
- Date of low
- Jun 6, 2016
- 52-week high
- $282.15
- 52-week low
- $186.05
- IPO year
- 2015
- Last close
- $229.23
ASND returns
1 week
+0.60%
1 month
-12.11%
3 months
-15.24%
6 months
-4.20%
Year to date
+7.50%
1 year
+6.73%
3 years
+137.99%
5 years
+39.19%
ASND price return, excluding dividends.
ASND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 229.23 | +7.47% |
| 2025 | 213.29 | +51.92% |
| 2024 | 140.40 | +11.47% |
| 2023 | 125.95 | +3.13% |
| 2022 | 122.13 | -9.22% |
| 2021 | 134.53 | -19.34% |
| 2020 | 166.78 | +21.62% |
| 2019 | 137.13 | +112.21% |
| 2018 | 64.62 | +61.31% |
| 2017 | 40.06 | +97.92% |
| 2016 | 20.24 | +10.48% |
| 2015* | 18.32 | -7.61% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
ASND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 225.08 | 233.96 | 223.96 | 229.23 | +2.94% | |
| 227.98 | 227.98 | 219.52 | 222.69 | -2.50% | |
| 224.36 | 229.00 | 223.05 | 228.41 | +1.04% | |
| 229.21 | 230.91 | 222.72 | 226.05 | -0.87% | |
| 229.66 | 230.73 | 226.84 | 228.03 | +0.07% | |
| 227.63 | 229.02 | 225.20 | 227.87 | +0.25% | |
| 228.03 | 229.88 | 226.00 | 227.31 | -0.23% | |
| 227.97 | 230.97 | 226.18 | 227.83 | -0.11% | |
| 227.42 | 229.89 | 223.70 | 228.07 | -0.86% | |
| 226.00 | 231.14 | 224.81 | 230.05 | +1.97% | |
| 230.13 | 230.43 | 224.26 | 225.60 | -2.21% | |
| 223.00 | 231.13 | 220.23 | 230.70 | +3.39% | |
| 236.83 | 237.98 | 220.60 | 223.13 | -6.08% | |
| 239.09 | 240.69 | 234.67 | 237.57 | -0.01% | |
| 238.66 | 241.51 | 237.00 | 237.59 | +0.37% | |
| 238.15 | 243.68 | 236.02 | 236.72 | -0.97% | |
| 249.23 | 249.23 | 237.13 | 239.04 | -3.49% | |
| 239.70 | 249.01 | 237.23 | 247.69 | +3.30% | |
| 257.17 | 257.53 | 228.56 | 239.77 | -9.49% | |
| 265.00 | 265.50 | 260.00 | 264.92 | +0.53% | |
| 263.34 | 266.34 | 259.48 | 263.52 | +0.87% | |
| 260.00 | 262.17 | 258.01 | 261.23 | +0.16% | |
| 270.89 | 272.37 | 260.75 | 260.81 | -3.44% | |
| 263.41 | 272.47 | 262.32 | 270.09 | -0.17% | |
| 267.96 | 271.14 | 265.22 | 270.56 | -0.21% | |
| 266.94 | 272.44 | 265.80 | 271.12 | +1.43% | |
| 261.39 | 268.71 | 257.52 | 267.31 | +2.71% | |
| 261.65 | 266.63 | 256.28 | 260.25 | -1.06% | |
| 247.65 | 268.98 | 247.65 | 263.04 | +6.10% | |
| 248.11 | 250.23 | 246.30 | 247.91 | -0.58% | |
| 249.73 | 250.69 | 248.41 | 249.36 | -0.36% | |
| 252.84 | 252.84 | 249.16 | 250.25 | -1.08% | |
| 253.01 | 256.60 | 251.33 | 252.99 | +0.41% | |
| 256.35 | 256.35 | 247.03 | 251.95 | -0.53% | |
| 253.62 | 257.89 | 252.87 | 253.29 | -0.60% | |
| 256.65 | 260.98 | 253.21 | 254.81 | -1.85% | |
| 255.00 | 261.61 | 251.11 | 259.62 | +4.33% | |
| 246.47 | 253.55 | 245.68 | 248.85 | +0.59% | |
| 246.33 | 250.62 | 242.00 | 247.40 | -0.44% | |
| 243.63 | 249.52 | 240.64 | 248.50 | +0.92% | |
| 250.38 | 251.43 | 244.12 | 246.23 | -3.61% | |
| 253.92 | 258.55 | 251.92 | 255.46 | +0.35% | |
| 256.70 | 258.48 | 252.26 | 254.57 | -0.41% | |
| 255.01 | 257.42 | 251.00 | 255.62 | +0.08% | |
| 251.76 | 257.57 | 251.76 | 255.41 | +2.23% | |
| 244.70 | 254.98 | 244.70 | 249.85 | +2.31% | |
| 246.64 | 249.50 | 243.57 | 244.20 | -0.16% | |
| 245.90 | 247.98 | 239.56 | 244.59 | +0.47% | |
| 244.68 | 245.66 | 239.93 | 243.45 | -0.19% | |
| 249.71 | 252.46 | 243.30 | 243.91 | -2.85% | |
| 250.00 | 253.07 | 245.84 | 251.07 | -0.39% | |
| 254.94 | 260.22 | 251.66 | 252.05 | -0.94% | |
| 255.53 | 255.53 | 246.62 | 254.44 | +0.40% | |
| 255.56 | 258.58 | 252.93 | 253.42 | -0.17% | |
| 254.40 | 258.86 | 251.99 | 253.86 | +0.47% | |
| 251.55 | 256.09 | 249.99 | 252.66 | +0.29% | |
| 255.20 | 257.71 | 251.68 | 251.93 | -1.28% | |
| 252.72 | 257.12 | 250.03 | 255.20 | +1.37% | |
| 262.15 | 263.26 | 251.71 | 251.76 | -3.54% | |
| 259.50 | 267.50 | 259.20 | 261.00 | +0.46% | |
| 267.39 | 267.39 | 259.22 | 259.80 | -3.27% | |
| 265.01 | 268.77 | 260.90 | 268.57 | +1.13% | |
| 265.79 | 268.14 | 263.28 | 265.57 | +0.13% | |
| 267.02 | 267.03 | 262.02 | 265.22 | -1.93% | |
| 275.43 | 276.91 | 267.85 | 270.45 | -1.81% | |
| 277.56 | 282.15 | 274.07 | 275.43 | -0.63% | |
| 265.37 | 277.83 | 265.37 | 277.18 | +3.82% | |
| 269.86 | 273.80 | 266.65 | 266.97 | -0.35% | |
| 274.26 | 274.56 | 266.05 | 267.92 | -2.40% | |
| 270.90 | 274.89 | 265.76 | 274.50 | +2.51% | |
| 267.51 | 268.23 | 262.18 | 267.79 | +0.40% | |
| 265.00 | 269.35 | 262.76 | 266.72 | +1.15% | |
| 263.23 | 264.32 | 257.01 | 263.70 | +1.13% | |
| 261.82 | 268.94 | 256.73 | 260.75 | -0.32% | |
| 238.05 | 271.89 | 235.51 | 261.58 | +9.90% | |
| 239.86 | 241.79 | 237.33 | 238.01 | -0.24% | |
| 228.00 | 239.37 | 222.82 | 238.59 | +4.64% | |
| 233.00 | 236.90 | 227.13 | 228.00 | -1.23% | |
| 233.60 | 237.00 | 230.23 | 230.83 | -0.14% | |
| 232.51 | 237.00 | 229.35 | 231.15 | -0.02% | |
| 223.49 | 234.59 | 222.70 | 231.20 | +3.54% | |
| 221.00 | 223.94 | 218.00 | 223.29 | +2.40% | |
| 216.50 | 224.11 | 216.50 | 218.06 | +1.14% | |
| 209.72 | 219.28 | 208.00 | 215.60 | +2.77% | |
| 213.28 | 217.83 | 209.29 | 209.79 | -1.61% | |
| 207.33 | 215.44 | 204.30 | 213.23 | +3.61% | |
| 210.18 | 212.07 | 203.80 | 205.81 | -2.20% | |
| 220.51 | 222.55 | 209.56 | 210.45 | -3.83% | |
| 218.17 | 222.99 | 217.48 | 218.84 | +0.95% | |
| 216.60 | 218.24 | 214.17 | 216.79 | +0.09% | |
| 218.94 | 222.85 | 215.00 | 216.60 | -1.01% | |
| 224.11 | 227.27 | 217.57 | 218.82 | -2.36% | |
| 236.00 | 236.00 | 218.08 | 224.11 | -5.63% | |
| 237.55 | 239.59 | 235.12 | 237.47 | +0.94% | |
| 238.13 | 240.10 | 234.71 | 235.26 | -1.83% | |
| 245.19 | 245.23 | 234.75 | 239.65 | -3.00% | |
| 244.98 | 249.96 | 243.91 | 247.05 | -0.19% | |
| 239.34 | 247.78 | 238.50 | 247.51 | +2.56% | |
| 238.17 | 242.08 | 235.50 | 241.34 | +1.41% | |
| 237.83 | 242.00 | 234.08 | 237.98 | +0.14% | |
| 240.00 | 242.85 | 234.28 | 237.64 | -1.19% | |
| 243.59 | 243.59 | 239.47 | 240.50 | -2.03% | |
| 244.68 | 248.00 | 240.30 | 245.49 | +0.78% | |
| 236.11 | 245.69 | 235.52 | 243.58 | +2.50% | |
| 240.00 | 245.00 | 236.90 | 237.65 | -0.43% | |
| 240.00 | 242.85 | 234.38 | 238.67 | +0.00% | |
| 246.14 | 250.27 | 236.22 | 238.66 | -3.04% | |
| 223.42 | 247.31 | 222.00 | 246.14 | +4.34% | |
| 227.94 | 236.12 | 224.71 | 235.90 | +4.71% | |
| 229.06 | 230.24 | 223.79 | 225.28 | -1.50% | |
| 221.00 | 228.99 | 221.00 | 228.71 | +3.52% | |
| 229.38 | 231.78 | 220.66 | 220.93 | -3.68% | |
| 222.33 | 230.22 | 222.00 | 229.38 | +4.13% | |
| 221.00 | 221.75 | 216.22 | 220.28 | -0.81% | |
| 227.25 | 228.15 | 221.00 | 222.08 | -2.02% | |
| 229.27 | 235.44 | 225.26 | 226.66 | -1.14% | |
| 224.21 | 229.59 | 222.02 | 229.27 | +1.90% | |
| 230.18 | 231.60 | 224.32 | 225.00 | -2.62% | |
| 235.00 | 235.00 | 227.26 | 231.05 | -3.85% | |
| 245.18 | 248.98 | 236.36 | 240.29 | -2.07% | |
| 244.48 | 247.90 | 243.81 | 245.38 | +0.37% | |
| 244.56 | 245.57 | 241.64 | 244.48 | +0.63% | |
| 241.71 | 243.34 | 236.47 | 242.95 | +0.51% | |
| 249.84 | 250.08 | 241.02 | 241.71 | -3.25% | |
| 248.17 | 250.27 | 244.81 | 249.84 | +0.52% | |
| 239.50 | 250.74 | 239.08 | 248.55 | +3.87% | |
| 241.71 | 241.71 | 235.77 | 239.28 | -1.01% | |
| 233.20 | 246.76 | 232.30 | 241.71 | +3.65% | |
| 221.20 | 233.79 | 216.53 | 233.20 | +5.77% | |
| 225.00 | 226.01 | 219.02 | 220.48 | -2.74% | |
| 227.91 | 230.89 | 226.44 | 226.69 | -1.12% | |
| 226.58 | 229.50 | 223.83 | 229.25 | +0.44% | |
| 231.50 | 235.63 | 226.05 | 228.24 | -0.21% | |
| 220.29 | 231.25 | 218.83 | 228.73 | +4.75% | |
| 216.81 | 219.91 | 215.02 | 218.35 | +0.65% | |
| 220.68 | 223.91 | 216.03 | 216.95 | -1.65% | |
| 222.87 | 237.81 | 217.52 | 220.60 | -0.14% | |
| 216.57 | 222.98 | 215.80 | 220.90 | +2.49% | |
| 218.06 | 219.28 | 212.60 | 215.54 | -1.16% | |
| 221.88 | 225.90 | 217.41 | 218.06 | -1.72% | |
| 222.32 | 226.19 | 221.29 | 221.88 | -0.87% | |
| 227.91 | 228.03 | 219.84 | 223.82 | -1.58% | |
| 227.31 | 231.00 | 224.57 | 227.41 | -0.29% | |
| 229.20 | 232.00 | 227.72 | 228.06 | -1.28% | |
| 226.13 | 231.50 | 226.06 | 231.03 | +2.23% | |
| 230.76 | 233.06 | 222.95 | 225.98 | -1.32% | |
| 227.18 | 232.36 | 225.86 | 229.01 | +0.66% | |
| 240.00 | 242.72 | 227.08 | 227.50 | -5.41% | |
| 239.73 | 245.63 | 239.04 | 240.52 | +0.25% | |
| 236.64 | 244.55 | 234.53 | 239.92 | -0.30% | |
| 233.87 | 241.79 | 233.00 | 240.65 | +1.39% | |
| 238.51 | 240.77 | 234.88 | 237.35 | -1.67% | |
| 237.97 | 242.65 | 234.00 | 241.38 | +0.90% | |
| 235.80 | 248.60 | 232.55 | 239.22 | -1.19% | |
| 235.18 | 242.44 | 227.96 | 242.09 | +3.68% | |
| 229.95 | 233.66 | 224.21 | 233.50 | +1.97% | |
| 228.50 | 231.00 | 219.56 | 228.99 | +0.43% | |
| 233.99 | 236.83 | 226.48 | 228.00 | -2.97% | |
| 234.05 | 237.00 | 229.11 | 234.99 | +0.02% | |
| 224.78 | 235.00 | 223.62 | 234.95 | +4.42% | |
| 230.52 | 230.52 | 221.00 | 225.00 | -2.26% | |
| 226.06 | 230.98 | 222.80 | 230.21 | +1.49% | |
| 222.55 | 228.98 | 221.67 | 226.83 | +1.53% | |
| 217.43 | 225.87 | 216.10 | 223.41 | +3.28% | |
| 217.85 | 221.80 | 213.02 | 216.32 | -0.82% | |
| 211.00 | 222.99 | 211.00 | 218.10 | -1.53% | |
| 221.83 | 224.90 | 214.60 | 221.49 | -1.20% | |
| 221.54 | 225.19 | 213.02 | 224.19 | +0.97% | |
| 220.92 | 226.40 | 219.44 | 222.03 | -0.05% | |
| 217.73 | 223.24 | 212.70 | 222.15 | +2.19% | |
| 220.31 | 227.18 | 215.51 | 217.38 | -1.07% | |
| 223.66 | 225.90 | 216.71 | 219.73 | -2.20% | |
| 223.78 | 227.95 | 222.21 | 224.67 | +0.48% | |
| 225.67 | 230.68 | 222.00 | 223.59 | -1.11% | |
| 224.00 | 228.51 | 221.52 | 226.10 | +0.96% | |
| 222.26 | 227.34 | 220.53 | 223.95 | +0.67% | |
| 238.69 | 242.00 | 221.86 | 222.45 | -6.85% | |
| 233.99 | 239.65 | 232.83 | 238.80 | +2.20% | |
| 234.59 | 235.79 | 229.00 | 233.65 | -0.74% | |
| 228.66 | 238.84 | 228.46 | 235.39 | +2.95% | |
| 214.87 | 236.25 | 214.27 | 228.65 | +5.53% | |
| 213.90 | 217.00 | 209.79 | 216.66 | +0.50% | |
| 203.51 | 216.18 | 200.69 | 215.58 | +4.74% | |
| 214.35 | 217.00 | 205.52 | 205.83 | -4.28% | |
| 217.32 | 219.00 | 213.49 | 215.04 | -1.05% | |
| 214.34 | 219.76 | 211.00 | 217.32 | +1.06% | |
| 208.00 | 221.75 | 206.00 | 215.05 | +3.01% | |
| 203.32 | 211.41 | 188.08 | 208.76 | +2.84% | |
| 213.24 | 214.00 | 201.13 | 202.99 | -2.76% | |
| 214.00 | 216.98 | 205.09 | 208.75 | -2.12% | |
| 209.61 | 219.27 | 209.18 | 213.28 | +1.91% | |
| 212.78 | 214.40 | 204.50 | 209.29 | -1.81% | |
| 211.29 | 213.72 | 205.02 | 213.15 | -0.07% | |
| 212.84 | 215.98 | 210.76 | 213.29 | +0.02% | |
| 209.24 | 215.43 | 207.28 | 213.24 | +1.86% | |
| 210.53 | 213.87 | 208.02 | 209.34 | -0.80% | |
| 209.87 | 211.98 | 208.29 | 211.02 | +0.98% | |
| 213.85 | 213.85 | 208.14 | 208.98 | -1.80% | |
| 210.20 | 216.19 | 210.20 | 212.81 | +1.71% | |
| 210.73 | 212.90 | 205.73 | 209.23 | -0.10% | |
| 203.41 | 210.47 | 199.92 | 209.43 | +4.72% | |
| 200.67 | 202.78 | 197.16 | 199.99 | +0.10% | |
| 202.51 | 204.55 | 198.00 | 199.80 | -1.49% | |
| 210.67 | 213.22 | 202.09 | 202.82 | -4.38% | |
| 210.32 | 212.56 | 204.52 | 212.11 | -0.53% | |
| 217.34 | 221.64 | 212.47 | 213.24 | -3.26% | |
| 209.41 | 229.94 | 207.52 | 220.42 | +4.88% | |
| 203.69 | 218.89 | 201.64 | 210.16 | +4.43% | |
| 198.01 | 201.89 | 192.28 | 201.24 | +2.34% | |
| 206.31 | 209.90 | 195.64 | 196.63 | -5.06% | |
| 206.06 | 208.80 | 203.35 | 207.12 | +0.82% | |
| 209.46 | 212.00 | 204.94 | 205.44 | -1.51% | |
| 198.60 | 209.45 | 198.60 | 208.58 | +4.03% | |
| 201.16 | 204.50 | 198.30 | 200.50 | -0.82% | |
| 210.16 | 212.25 | 200.41 | 202.16 | -4.12% | |
| 210.01 | 213.45 | 208.22 | 210.85 | -0.70% | |
| 210.01 | 214.79 | 209.00 | 212.33 | +1.10% | |
| 210.52 | 218.50 | 207.60 | 210.01 | +1.63% | |
| 210.56 | 213.46 | 203.02 | 206.65 | -1.14% | |
| 208.89 | 217.32 | 208.42 | 209.03 | -0.69% | |
| 209.20 | 211.75 | 205.79 | 210.49 | +0.45% | |
| 212.47 | 214.32 | 208.76 | 209.55 | -1.23% | |
| 217.73 | 217.84 | 208.01 | 212.15 | -2.29% | |
| 221.89 | 222.96 | 214.02 | 217.13 | +0.26% | |
| 206.45 | 223.19 | 202.50 | 216.56 | +5.95% | |
| 206.96 | 219.30 | 202.77 | 204.40 | -0.99% | |
| 192.29 | 208.48 | 188.07 | 206.45 | +3.63% | |
| 200.37 | 205.00 | 198.26 | 199.22 | -0.96% | |
| 195.31 | 203.00 | 195.00 | 201.16 | +2.63% | |
| 199.34 | 201.00 | 195.83 | 196.01 | -0.87% | |
| 200.00 | 202.41 | 195.80 | 197.74 | -0.77% | |
| 197.96 | 200.55 | 196.95 | 199.28 | +0.77% | |
| 205.69 | 209.00 | 196.86 | 197.75 | -5.04% | |
| 200.98 | 208.41 | 197.60 | 208.24 | +3.61% | |
| 202.06 | 203.79 | 195.03 | 200.98 | -0.31% | |
| 202.83 | 205.38 | 199.57 | 201.60 | -1.04% | |
| 204.70 | 206.89 | 203.03 | 203.71 | -0.97% | |
| 205.91 | 208.61 | 203.01 | 205.71 | -0.10% | |
| 203.31 | 206.92 | 199.38 | 205.91 | +1.32% | |
| 205.08 | 208.90 | 200.30 | 203.23 | +0.61% | |
| 205.00 | 208.81 | 200.00 | 202.00 | +0.49% | |
| 202.07 | 203.61 | 199.81 | 201.01 | -0.83% | |
| 200.64 | 204.96 | 199.62 | 202.70 | +1.05% | |
| 204.65 | 204.99 | 197.52 | 200.59 | -2.25% | |
| 212.29 | 212.98 | 186.05 | 205.21 | -2.51% | |
| 208.25 | 214.47 | 206.02 | 210.50 | +1.68% | |
| 207.12 | 211.66 | 207.03 | 207.03 | -0.04% | |
| 207.95 | 212.48 | 206.02 | 207.12 | -0.76% | |
| 208.91 | 210.71 | 205.40 | 208.71 | +0.13% | |
| 214.06 | 214.06 | 208.35 | 208.43 | -0.53% | |
| 214.18 | 214.54 | 208.46 | 209.55 | -2.43% | |
| 210.00 | 216.45 | 208.81 | 214.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASND chart for longer ranges.