ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	98.81	99.72	98.71	99.63	-	2.01%	2,219
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	101.22	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%	11,201
Oct 27, 2025	102.82	103.64	102.43	102.51	102.35	0.70%	8,845
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	99.22	-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	92.56	0.11%	10,068
Sep 25, 2025	90.98	92.60	90.90	92.60	92.46	1.18%	6,991
Sep 24, 2025	92.38	92.38	90.98	91.52	91.38	-1.10%	20,995
Sep 23, 2025	93.77	94.66	91.96	92.54	92.40	-1.10%	14,074
Sep 22, 2025	93.11	93.79	92.79	93.57	93.43	2.77%	26,674
Sep 19, 2025	89.51	91.05	89.51	91.05	90.92	1.74%	7,892
Sep 18, 2025	89.50	90.32	88.34	89.49	89.36	6.54%	26,966
Sep 17, 2025	83.70	84.46	83.25	84.00	83.88	-0.59%	9,462
Sep 16, 2025	84.57	85.58	83.60	84.50	84.38	1.05%	18,825
Sep 15, 2025	80.25	83.90	80.25	83.62	83.50	5.55%	18,075
Sep 12, 2025	79.56	79.56	78.64	79.22	79.10	0.57%	5,319
Sep 11, 2025	77.93	79.20	77.93	78.77	78.65	1.09%	4,444
Sep 10, 2025	79.97	79.97	77.60	77.92	77.80	-1.49%	6,798
Sep 9, 2025	78.55	79.60	78.28	79.10	78.98	0.98%	14,878
Sep 8, 2025	77.24	78.64	77.24	78.33	78.21	4.00%	7,375
Sep 5, 2025	76.31	77.07	75.30	75.32	75.21	1.24%	12,943
Sep 4, 2025	73.15	75.16	72.98	74.40	74.29	1.72%	9,014