ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	36.00	37.50	36.00	37.00	37.00	2.78%	737,391
Feb 6, 2026	36.25	36.25	35.00	36.00	35.96	-0.69%	478,229
Feb 5, 2026	36.75	37.00	35.00	36.25	36.21	-2.03%	616,937
Feb 4, 2026	38.25	38.50	36.50	37.00	36.96	-3.90%	545,615
Feb 3, 2026	36.75	38.50	36.75	38.50	38.46	5.48%	196,730
Feb 2, 2026	37.50	38.25	35.75	36.50	36.46	-2.01%	332,258
Jan 30, 2026	39.00	39.00	37.00	37.25	37.21	-4.49%	232,561
Jan 29, 2026	40.00	40.25	36.75	39.00	38.96	-1.27%	527,562
Jan 28, 2026	37.00	41.00	36.75	39.50	39.46	7.48%	467,732
Jan 27, 2026	36.00	37.00	35.75	36.75	36.71	1.38%	132,076
Jan 26, 2026	35.50	36.75	35.50	36.25	36.21	2.84%	205,057
Jan 23, 2026	36.75	36.75	35.25	35.25	35.21	-4.73%	242,949
Jan 22, 2026	34.50	37.00	34.25	37.00	36.96	5.71%	294,323
Jan 21, 2026	33.50	35.00	33.50	35.00	34.97	4.48%	502,511
Jan 20, 2026	34.00	34.25	33.50	33.50	33.47	-1.47%	111,119
Jan 19, 2026	35.25	36.00	34.00	34.00	33.97	-2.86%	297,507
Jan 16, 2026	35.00	35.50	34.75	35.00	34.97	-	273,826
Jan 15, 2026	33.50	35.25	33.00	35.00	34.97	4.48%	438,778
Jan 14, 2026	33.75	33.75	33.25	33.50	33.47	-0.74%	251,626
Jan 13, 2026	32.75	33.75	32.75	33.75	33.72	3.85%	195,278
Jan 12, 2026	32.50	33.25	32.25	32.50	32.47	0.78%	368,835
Jan 9, 2026	31.75	32.25	30.75	32.25	32.22	1.57%	262,765
Jan 8, 2026	31.75	32.25	31.50	31.75	31.72	0.79%	143,682
Jan 7, 2026	31.75	32.50	31.50	31.50	31.47	-	226,970
Jan 6, 2026	31.00	32.25	31.00	31.50	31.47	1.61%	492,511
Jan 5, 2026	28.25	31.50	28.00	31.00	30.97	10.71%	563,598
Dec 30, 2025	27.75	28.25	27.75	28.00	27.97	1.82%	94,001
Dec 29, 2025	27.25	28.00	27.25	27.50	27.47	1.85%	59,608
Dec 26, 2025	27.25	27.50	27.00	27.00	26.97	-1.82%	26,560
Dec 25, 2025	27.25	27.50	27.25	27.50	27.47	0.92%	8,497
Dec 24, 2025	27.50	27.50	27.00	27.25	27.22	-	32,701
Dec 23, 2025	27.75	28.00	27.00	27.25	27.22	-1.80%	114,021
Dec 22, 2025	27.25	28.00	27.00	27.75	27.72	1.83%	166,881
Dec 19, 2025	27.00	27.50	27.00	27.25	27.22	0.93%	124,570
Dec 18, 2025	28.00	28.25	26.00	27.00	26.97	-3.57%	426,711
Dec 17, 2025	28.00	28.50	27.75	28.00	27.97	-	78,857
Dec 16, 2025	28.50	28.75	27.75	28.00	27.97	-0.88%	218,210
Dec 15, 2025	29.25	29.25	28.00	28.25	28.22	-3.42%	144,242
Dec 12, 2025	29.00	29.50	29.00	29.25	29.22	0.86%	71,127
Dec 11, 2025	29.25	29.50	28.75	29.00	28.97	-0.85%	89,287
Dec 9, 2025	29.75	30.25	29.25	29.25	29.22	-1.68%	205,339
Dec 8, 2025	30.25	30.25	29.25	29.75	29.72	-0.83%	250,956
Dec 4, 2025	30.00	30.50	29.25	30.00	29.97	-	377,157
Dec 3, 2025	29.00	30.00	28.75	30.00	29.97	3.45%	379,376
Dec 2, 2025	28.50	29.00	28.00	29.00	28.97	2.65%	270,072
Dec 1, 2025	28.00	28.75	27.75	28.25	28.22	-	137,944
Nov 28, 2025	28.00	28.25	27.75	28.25	28.22	0.89%	64,702
Nov 27, 2025	27.50	28.50	27.25	28.00	27.97	2.75%	257,527
Nov 26, 2025	27.00	27.50	26.50	27.25	27.22	0.93%	139,788
Nov 25, 2025	26.25	27.00	26.25	27.00	26.97	3.85%	124,930