ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	21.68	21.68	21.55	21.55	21.55	1.79%	85
Oct 16, 2026	21.50	21.56	21.17	21.17	21.17	-0.94%	1,100
Oct 15, 2026	20.89	21.48	20.89	21.37	21.37	-1.20%	1,170
Oct 14, 2026	22.37	22.37	21.63	21.63	21.63	-2.39%	1,131
Oct 13, 2026	22.16	22.17	22.11	22.16	22.16	-3.82%	694
Oct 9, 2026	23.24	23.24	23.01	23.04	23.04	0.79%	685
Oct 8, 2026	23.67	23.67	22.86	22.86	22.86	-1.89%	215
Oct 7, 2026	23.27	23.30	23.27	23.30	23.30	-1.06%	503
Oct 6, 2026	24.10	24.10	23.55	23.55	23.55	-2.36%	430
Oct 5, 2026	24.09	24.12	24.06	24.12	24.12	0.33%	669
Oct 2, 2026	23.95	24.04	23.95	24.04	24.04	2.91%	695
Oct 1, 2026	23.21	23.43	23.21	23.36	23.36	0.60%	2,846
Sep 30, 2026	23.27	23.28	23.20	23.22	23.22	5.74%	1,462
Sep 29, 2026	21.96	21.96	21.96	21.96	21.96	-	78
Sep 28, 2026	22.75	22.76	21.96	21.96	21.96	1.20%	471
Sep 25, 2026	21.70	21.70	21.70	21.70	21.70	-	102
Sep 24, 2026	21.70	21.70	21.70	21.70	21.70	-	30
Sep 23, 2026	21.70	21.70	21.70	21.70	21.70	-	843
Sep 22, 2026	21.82	22.10	21.70	21.70	21.70	-	1,450
Sep 21, 2026	21.35	21.70	21.35	21.70	21.70	2.65%	192
Sep 18, 2026	21.14	21.14	21.14	21.14	21.14	4.86%	215
Sep 17, 2026	20.16	20.16	20.16	20.16	20.16	-	156
Sep 16, 2026	20.29	20.30	20.09	20.16	20.16	1.00%	1,149
Sep 15, 2026	19.84	19.96	19.84	19.96	19.96	0.76%	951
Sep 14, 2026	19.99	20.03	19.81	19.81	19.81	-6.95%	1,581
Sep 11, 2026	21.28	21.29	21.28	21.29	21.29	-1.07%	303
Sep 10, 2026	21.19	21.52	21.19	21.52	21.52	-2.00%	250
Sep 9, 2026	21.96	21.96	21.96	21.96	21.96	-	37
Sep 8, 2026	22.10	22.10	21.96	21.96	21.96	2.81%	417
Sep 4, 2026	21.28	21.37	21.28	21.36	21.36	3.24%	551
Sep 3, 2026	20.69	20.69	20.69	20.69	20.69	-	89
Sep 2, 2026	20.69	20.69	20.69	20.69	20.69	-	92
Sep 1, 2026	20.77	20.77	20.69	20.69	20.69	-2.31%	177
Aug 31, 2026	21.18	21.18	21.18	21.18	21.18	-0.33%	107
Aug 28, 2026	21.51	21.52	21.25	21.25	21.25	-1.80%	3,601
Aug 27, 2026	21.66	21.67	21.64	21.64	21.64	-	225
Aug 26, 2026	21.74	21.74	21.64	21.64	21.64	-1.32%	1,024
Aug 25, 2026	21.93	21.93	21.93	21.93	21.93	-	400
Aug 24, 2026	21.96	21.96	21.93	21.93	21.93	-	929
Aug 21, 2026	21.94	21.94	21.92	21.93	21.93	1.11%	537
Aug 20, 2026	21.84	21.84	21.69	21.69	21.69	-3.86%	224
Aug 19, 2026	22.56	22.56	22.56	22.56	22.56	-	207
Aug 18, 2026	22.72	22.74	22.41	22.56	22.56	-4.65%	1,370
Aug 17, 2026	23.60	23.78	23.60	23.66	23.66	2.91%	5,267
Aug 14, 2026	22.88	22.99	22.86	22.99	22.99	-1.33%	1,758
Aug 13, 2026	23.29	23.47	23.29	23.30	23.30	2.19%	1,203
Aug 12, 2026	22.99	22.99	22.80	22.80	22.80	0.84%	2,454
Aug 11, 2026	22.55	22.61	22.45	22.61	22.61	3.38%	1,036
Aug 10, 2026	22.16	22.16	21.87	21.87	21.87	0.28%	811
Aug 7, 2026	21.81	21.81	21.73	21.81	21.81	1.25%	850