ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.69	18.69	18.39	18.51	18.51	4.34%	1,629
Nov 5, 2026	18.45	18.45	17.74	17.74	17.74	-7.65%	1,244
Nov 4, 2026	19.22	19.22	19.21	19.21	19.21	-4.19%	1,375
Nov 3, 2026	20.17	20.17	20.05	20.05	20.05	-1.47%	179
Nov 2, 2026	20.35	20.35	20.35	20.35	20.35	0.25%	299
Oct 30, 2026	20.71	20.71	20.25	20.30	20.30	-4.43%	1,227
Oct 29, 2026	21.24	21.24	21.24	21.24	21.24	-	1
Oct 28, 2026	21.59	21.66	21.24	21.24	21.24	-	668
Oct 27, 2026	20.96	21.25	20.85	21.24	21.24	3.14%	1,092
Oct 26, 2026	20.62	20.62	20.62	20.62	20.59	1.53%	292
Oct 23, 2026	20.25	20.38	20.25	20.31	20.28	0.70%	342
Oct 22, 2026	20.68	20.70	20.17	20.17	20.14	-6.88%	571
Oct 21, 2026	21.66	21.66	21.66	21.66	21.63	2.85%	107
Oct 20, 2026	21.02	21.16	21.02	21.06	21.03	-1.13%	1,141
Oct 19, 2026	21.67	21.68	21.30	21.30	21.27	0.61%	478
Oct 16, 2026	21.50	21.56	21.17	21.17	21.14	-0.94%	1,100
Oct 15, 2026	20.89	21.48	20.89	21.37	21.34	-1.20%	1,170
Oct 14, 2026	22.37	22.37	21.63	21.63	21.60	-2.39%	1,131
Oct 13, 2026	22.16	22.17	22.11	22.16	22.13	-3.82%	694
Oct 9, 2026	23.24	23.24	23.01	23.04	23.01	0.78%	685
Oct 8, 2026	23.67	23.67	22.86	22.86	22.83	-1.89%	215
Oct 7, 2026	23.27	23.30	23.27	23.30	23.27	-1.06%	503
Oct 6, 2026	24.10	24.10	23.55	23.55	23.52	-2.36%	430
Oct 5, 2026	24.09	24.12	24.06	24.12	24.09	0.33%	669
Oct 2, 2026	23.95	24.04	23.95	24.04	24.01	2.91%	695
Oct 1, 2026	23.21	23.43	23.21	23.36	23.33	0.60%	2,846
Sep 30, 2026	23.27	23.28	23.20	23.22	23.19	5.74%	1,462
Sep 29, 2026	21.96	21.96	21.96	21.96	21.93	-	78
Sep 28, 2026	22.75	22.76	21.96	21.96	21.93	1.20%	471
Sep 25, 2026	21.70	21.70	21.70	21.70	21.67	-	102
Sep 24, 2026	21.70	21.70	21.70	21.70	21.67	-	30
Sep 23, 2026	21.70	21.70	21.70	21.70	21.67	-	843
Sep 22, 2026	21.82	22.10	21.70	21.70	21.67	-	1,450
Sep 21, 2026	21.35	21.70	21.35	21.70	21.67	2.65%	192
Sep 18, 2026	21.14	21.14	21.14	21.14	21.11	4.86%	215
Sep 17, 2026	20.16	20.16	20.16	20.16	20.13	-	156
Sep 16, 2026	20.29	20.30	20.09	20.16	20.13	1.00%	1,149
Sep 15, 2026	19.84	19.96	19.84	19.96	19.93	0.76%	951
Sep 14, 2026	19.99	20.03	19.81	19.81	19.78	-6.95%	1,581
Sep 11, 2026	21.28	21.29	21.28	21.29	21.26	-1.07%	303
Sep 10, 2026	21.19	21.52	21.19	21.52	21.49	-2.01%	250
Sep 9, 2026	21.96	21.96	21.96	21.96	21.93	-	37
Sep 8, 2026	22.10	22.10	21.96	21.96	21.93	2.81%	417
Sep 4, 2026	21.28	21.37	21.28	21.36	21.33	3.24%	551
Sep 3, 2026	20.69	20.69	20.69	20.69	20.66	-	89
Sep 2, 2026	20.69	20.69	20.69	20.69	20.66	-	92
Sep 1, 2026	20.77	20.77	20.69	20.69	20.66	-2.31%	177
Aug 31, 2026	21.18	21.18	21.18	21.18	21.15	-0.33%	107
Aug 28, 2026	21.51	21.52	21.25	21.25	21.22	-1.80%	3,601
Aug 27, 2026	21.66	21.67	21.64	21.64	21.61	-	225