ASML Holding NV ADRhedged (ASMH)

ASMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	131.25	132.06	131.25	131.62	131.62	3.39%	1,469
Jun 17, 2026	129.03	130.01	127.30	127.30	127.30	4.71%	3,573
Jun 16, 2026	125.68	125.99	121.57	121.57	121.57	-4.73%	1,390
Jun 15, 2026	128.49	129.42	126.67	128.43	127.61	1.46%	2,122
Jun 12, 2026	119.25	127.97	119.25	126.58	125.77	-1.65%	2,124
Jun 11, 2026	121.35	128.71	121.10	128.71	127.88	8.75%	3,098
Jun 10, 2026	113.06	123.00	113.06	118.36	117.60	-1.90%	2,357
Jun 9, 2026	110.56	123.55	110.56	120.65	119.88	1.16%	2,643
Jun 8, 2026	113.00	120.33	113.00	119.27	118.51	5.88%	2,255
Jun 5, 2026	114.74	116.01	106.23	112.65	111.93	-5.55%	2,074
Jun 4, 2026	113.82	119.95	113.24	119.27	118.50	1.65%	1,861
Jun 3, 2026	117.33	117.33	117.33	117.33	116.58	1.53%	243
Jun 2, 2026	113.57	115.56	113.57	115.56	114.82	4.74%	1,525
Jun 1, 2026	107.85	110.33	107.77	110.33	109.63	1.12%	18,958
May 29, 2026	110.41	110.41	104.96	109.11	108.41	0.33%	1,069
May 28, 2026	107.50	109.68	107.50	108.75	108.06	0.26%	1,570
May 27, 2026	109.03	109.03	107.54	108.47	107.78	-1.97%	2,195
May 26, 2026	111.39	111.39	110.25	110.65	109.94	-0.24%	1,842
May 22, 2026	110.59	111.83	110.59	110.91	110.21	2.70%	1,608
May 21, 2026	106.45	108.00	106.45	108.00	107.31	2.75%	876
May 20, 2026	102.08	105.51	102.08	105.11	104.44	5.86%	1,873
May 19, 2026	99.99	99.99	99.18	99.30	98.66	-0.63%	415
May 18, 2026	99.42	99.93	99.42	99.93	99.29	-2.21%	537
May 15, 2026	101.00	102.20	101.00	102.18	101.53	-4.81%	665
May 14, 2026	107.06	107.93	107.06	107.35	106.66	0.79%	552
May 13, 2026	103.96	106.75	103.96	106.51	105.83	4.16%	1,664
May 12, 2026	99.29	102.25	99.29	102.25	101.60	-2.54%	1,573
May 11, 2026	102.32	104.91	102.00	104.91	104.24	-1.55%	1,407
May 8, 2026	104.55	106.56	103.84	106.56	105.88	4.39%	4,365
May 7, 2026	103.93	103.93	101.52	102.08	101.43	-1.48%	2,764
May 6, 2026	101.79	103.61	101.79	103.61	102.95	6.49%	2,283
May 5, 2026	96.41	97.93	95.73	97.30	96.67	3.85%	1,616
May 4, 2026	95.16	95.16	93.28	93.69	93.09	-2.71%	1,375
May 1, 2026	96.25	96.30	96.25	96.30	95.68	-0.47%	531
Apr 30, 2026	94.62	96.77	94.62	96.75	96.14	2.74%	5,631
Apr 29, 2026	93.78	94.18	93.78	94.17	93.57	0.73%	1,402
Apr 28, 2026	93.79	93.80	92.59	93.49	92.89	-3.06%	782
Apr 27, 2026	97.76	97.76	95.70	96.45	95.83	-1.56%	704
Apr 24, 2026	98.59	98.63	97.98	97.98	97.35	2.64%	387
Apr 23, 2026	96.93	96.98	95.45	95.45	94.84	-1.82%	375
Apr 22, 2026	98.38	98.38	93.44	97.22	96.60	-0.58%	2,483
Apr 21, 2026	97.89	97.89	97.42	97.79	97.17	-0.75%	765
Apr 20, 2026	97.59	98.53	97.50	98.53	97.90	0.99%	579
Apr 17, 2026	96.86	97.73	96.86	97.57	96.95	3.54%	1,595
Apr 16, 2026	97.23	97.23	94.23	94.23	93.63	-4.79%	711
Apr 15, 2026	98.63	98.98	95.02	98.98	98.35	-1.92%	10,830
Apr 14, 2026	100.91	100.92	100.91	100.92	100.27	0.55%	473
Apr 13, 2026	99.00	100.37	99.00	100.37	99.73	1.16%	1,696
Apr 10, 2026	99.52	100.11	99.22	99.22	98.58	1.80%	2,365
Apr 9, 2026	95.26	97.54	95.26	97.47	96.84	1.68%	3,437

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.