ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	37.00	37.50	36.00	36.50	36.50	-2.67%	334,644
Feb 27, 2026	39.75	39.75	36.75	37.50	37.50	-5.06%	505,130
Feb 26, 2026	39.50	40.00	39.00	39.50	39.50	1.28%	157,858
Feb 25, 2026	38.75	39.25	38.25	39.00	39.00	0.65%	149,300
Feb 24, 2026	37.75	38.75	37.50	38.75	38.75	2.65%	148,327
Feb 23, 2026	37.75	38.50	37.25	37.75	37.75	-	135,614
Feb 20, 2026	37.75	38.00	37.25	37.75	37.75	0.67%	170,714
Feb 19, 2026	37.50	38.25	37.50	37.50	37.50	1.35%	291,000
Feb 18, 2026	36.75	37.25	36.00	37.00	37.00	1.37%	194,979
Feb 17, 2026	36.50	36.75	36.00	36.50	36.50	-	97,951
Feb 16, 2026	36.50	37.00	35.25	36.50	36.50	-0.68%	255,146
Feb 13, 2026	37.25	37.25	36.25	36.75	36.75	-1.34%	154,288
Feb 12, 2026	36.75	37.50	36.50	37.25	37.25	1.36%	204,962
Feb 11, 2026	37.50	37.50	36.25	36.75	36.75	-1.34%	166,771
Feb 10, 2026	36.75	37.50	36.50	37.25	37.25	0.68%	64,674
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