ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	108.00	110.07	106.45	109.68	109.68	1.58%	7,575
Dec 2, 2025	107.00	107.97	105.22	107.97	107.97	1.42%	8,830
Dec 1, 2025	102.95	106.46	102.38	106.46	106.46	4.15%	13,077
Nov 28, 2025	101.10	102.82	100.29	102.22	102.22	-0.63%	3,202
Nov 27, 2025	100.78	102.87	100.53	102.87	102.87	0.03%	1,768
Nov 26, 2025	100.99	102.84	100.82	102.84	102.84	4.57%	15,054
Nov 25, 2025	98.23	98.35	96.20	98.35	98.35	1.13%	28,509
Nov 24, 2025	96.99	97.49	95.77	97.25	97.25	2.64%	15,236
Nov 21, 2025	94.76	95.90	93.27	94.75	94.75	-5.56%	27,999
Nov 19, 2025	97.40	100.47	96.70	100.33	100.33	3.03%	17,171
Nov 18, 2025	99.30	99.30	96.43	97.38	97.38	-0.95%	16,077
Nov 17, 2025	97.00	98.82	96.51	98.31	98.31	1.74%	8,774
Nov 14, 2025	96.82	97.59	94.54	96.63	96.63	-3.34%	21,629
Nov 13, 2025	99.99	100.39	97.19	99.97	99.97	0.22%	7,782
Nov 12, 2025	98.81	99.80	98.71	99.75	99.75	2.13%	12,390
Nov 11, 2025	99.10	99.29	97.67	97.67	97.67	-2.69%	6,201
Nov 10, 2025	100.10	100.37	98.61	100.37	100.37	2.25%	13,694
Nov 7, 2025	100.84	100.84	96.89	98.16	98.16	-1.68%	12,292
Nov 6, 2025	102.06	102.06	99.84	99.84	99.84	-1.54%	16,335
Nov 5, 2025	101.33	102.59	100.86	101.40	101.40	0.18%	18,509
Nov 4, 2025	104.60	104.60	101.22	101.22	101.22	-2.58%	11,975
Nov 3, 2025	103.75	104.48	103.10	103.90	103.90	0.13%	9,318
Oct 31, 2025	106.24	106.24	102.96	103.76	103.76	-1.35%	8,118
Oct 30, 2025	105.84	106.39	104.56	105.18	105.18	0.17%	10,246
Oct 29, 2025	103.99	105.00	103.65	105.00	105.00	2.54%	8,506
Oct 28, 2025	103.42	103.69	102.32	102.40	102.40	-0.11%	11,197
Oct 27, 2025	102.82	103.64	102.43	102.51	102.36	0.70%	8,822
Oct 24, 2025	101.70	101.96	100.99	101.80	101.65	-0.20%	4,641
Oct 23, 2025	98.62	102.00	97.98	102.00	101.85	2.65%	30,024
Oct 22, 2025	101.26	101.26	98.22	99.37	99.23	-1.46%	24,911
Oct 21, 2025	101.64	101.64	100.25	100.84	100.69	-1.13%	6,007
Oct 20, 2025	101.76	102.79	100.75	101.99	101.84	1.23%	9,806
Oct 17, 2025	100.97	102.14	100.14	100.75	100.60	-0.05%	14,055
Oct 16, 2025	102.00	103.66	100.11	100.80	100.65	0.23%	27,853
Oct 15, 2025	101.70	102.79	98.48	100.57	100.42	3.25%	16,258
Oct 14, 2025	97.00	98.69	96.33	97.40	97.26	-0.24%	13,922
Oct 13, 2025	94.01	97.63	94.01	97.63	97.49	4.74%	6,464
Oct 10, 2025	95.99	96.73	93.21	93.21	93.07	-3.90%	35,226
Oct 9, 2025	95.50	96.99	94.79	96.99	96.85	1.25%	11,582
Oct 8, 2025	95.76	96.32	94.19	95.79	95.65	-1.84%	13,742
Oct 7, 2025	101.71	101.71	97.33	97.59	97.45	-3.38%	12,105
Oct 6, 2025	100.88	102.35	100.72	101.00	100.85	1.13%	11,958
Oct 3, 2025	99.83	100.82	99.61	99.87	99.72	0.04%	26,256
Oct 2, 2025	100.50	100.86	99.22	99.83	99.68	3.08%	5,793
Oct 1, 2025	93.65	97.20	93.18	96.85	96.71	3.15%	16,520
Sep 30, 2025	93.51	94.48	93.14	93.89	93.75	0.21%	8,934
Sep 29, 2025	93.05	93.98	92.92	93.69	93.55	1.07%	6,065
Sep 26, 2025	93.53	93.53	91.63	92.70	92.57	0.11%	10,068
Sep 25, 2025	90.98	92.60	90.90	92.60	92.47	1.18%	6,991
Sep 24, 2025	92.38	92.38	90.98	91.52	91.39	-1.10%	20,995