ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	22.75	22.76	22.63	22.63	-	4.29%	471
Sep 25, 2026	21.70	21.70	21.70	21.70	-	-	102
Sep 24, 2026	21.70	21.70	21.70	21.70	-	-	30
Sep 23, 2026	21.70	21.70	21.70	21.70	-	-	843
Sep 22, 2026	21.82	22.10	21.70	21.70	-	-	1,450
Sep 21, 2026	21.35	21.70	21.35	21.70	-	2.65%	192
Sep 18, 2026	21.14	21.14	21.14	21.14	-	4.86%	215
Sep 17, 2026	20.16	20.16	20.16	20.16	-	-	156
Sep 16, 2026	20.29	20.30	20.09	20.16	-	1.00%	1,149
Sep 15, 2026	19.84	19.96	19.84	19.96	-	0.76%	951
Sep 14, 2026	19.99	20.03	19.81	19.81	-	-6.95%	1,581
Sep 11, 2026	21.28	21.29	21.28	21.29	-	-1.07%	303
Sep 10, 2026	21.19	21.52	21.19	21.52	-	-2.00%	250
Sep 9, 2026	21.96	21.96	21.96	21.96	-	-	37
Sep 8, 2026	22.10	22.10	21.96	21.96	-	2.81%	417
Sep 4, 2026	21.28	21.37	21.28	21.36	-	3.24%	551
Sep 3, 2026	20.69	20.69	20.69	20.69	-	-	89
Sep 2, 2026	20.69	20.69	20.69	20.69	-	-	92
Sep 1, 2026	20.77	20.77	20.69	20.69	-	-2.31%	177
Aug 31, 2026	21.18	21.18	21.18	21.18	-	-0.33%	107
Aug 28, 2026	21.51	21.52	21.25	21.25	-	-1.80%	3,601
Aug 27, 2026	21.66	21.67	21.64	21.64	-	-	225
Aug 26, 2026	21.74	21.74	21.64	21.64	-	-1.32%	1,024
Aug 25, 2026	21.93	21.93	21.93	21.93	-	-	400
Aug 24, 2026	21.96	21.96	21.93	21.93	-	-	929
Aug 21, 2026	21.94	21.94	21.92	21.93	-	1.11%	537
Aug 20, 2026	21.84	21.84	21.69	21.69	-	-3.86%	224
Aug 19, 2026	22.56	22.56	22.56	22.56	-	-	207
Aug 18, 2026	22.72	22.74	22.41	22.56	-	-4.65%	1,370
Aug 17, 2026	23.60	23.78	23.60	23.66	-	2.91%	5,267
Aug 14, 2026	22.88	22.99	22.86	22.99	-	-1.33%	1,758
Aug 13, 2026	23.29	23.47	23.29	23.30	-	2.19%	1,203
Aug 12, 2026	22.99	22.99	22.80	22.80	-	0.84%	2,454
Aug 11, 2026	22.55	22.61	22.45	22.61	-	3.38%	1,036
Aug 10, 2026	22.16	22.16	21.87	21.87	-	0.28%	811
Aug 7, 2026	21.81	21.81	21.73	21.81	-	1.25%	850
Aug 6, 2026	21.51	21.75	21.51	21.54	-	1.84%	1,350
Aug 5, 2026	21.44	21.45	21.15	21.15	-	-2.08%	4,309
Aug 4, 2026	21.40	21.60	21.40	21.60	-	4.65%	1,762
Jul 31, 2026	21.22	21.22	20.64	20.64	-	-0.72%	2,001,580
Jul 30, 2026	21.04	21.06	20.71	20.79	-	5.16%	1,283
Jul 29, 2026	20.11	20.48	19.77	19.77	-	-1.79%	5,721
Jul 28, 2026	20.16	20.21	20.04	20.13	-	-9.89%	4,651
Jul 27, 2026	21.56	22.34	20.80	22.34	-	-	858
Jul 24, 2026	22.34	22.34	22.34	22.34	-	-3.12%	69,550
Jul 23, 2026	23.05	23.10	22.92	23.06	-	0.44%	2,806
Jul 22, 2026	22.85	23.02	22.85	22.96	-	-0.26%	1,162
Jul 21, 2026	23.19	23.21	23.02	23.02	-	2.86%	723
Jul 20, 2026	22.56	22.58	22.04	22.38	-	-	1,962
Jul 17, 2026	22.09	22.69	22.09	22.38	-	-1.32%	2,301