ASML Holding N.V. (NEO:ASML)
Canada · Delayed Price · Currency is CAD 19.75
-0.25 (-1.25%)
Jul 25, 2025, 4:00 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 19.87 | 19.87 | 19.60 | 19.75 | - | -1.25% | 54,185 |
| Jul 24, 2025 | 20.12 | 20.19 | 19.97 | 20.00 | - | -0.05% | 59,841 |
| Jul 23, 2025 | 20.00 | 20.04 | 19.70 | 20.01 | - | 0.96% | 80,802 |
| Jul 22, 2025 | 20.20 | 20.20 | 19.60 | 19.82 | - | -2.51% | 99,692 |
| Jul 21, 2025 | 20.45 | 20.57 | 20.31 | 20.33 | - | -2.59% | 73,659 |
| Jul 18, 2025 | 21.25 | 21.25 | 20.61 | 20.87 | - | -1.65% | 70,806 |
| Jul 17, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | -3.24% | 200 |
| Jul 16, 2025 | 21.30 | 21.93 | 20.40 | 21.93 | - | -6.24% | 224,325 |
| Jul 15, 2025 | 22.87 | 23.39 | 22.83 | 23.39 | - | 3.77% | 31,123 |
| Jul 14, 2025 | 22.25 | 22.59 | 22.01 | 22.54 | - | 0.63% | 15,238 |
| Jul 11, 2025 | 22.18 | 22.42 | 22.15 | 22.40 | - | 0.04% | 16,043 |
| Jul 10, 2025 | 22.50 | 22.50 | 22.23 | 22.39 | - | 0.95% | 9,479 |
| Jul 9, 2025 | 22.03 | 22.27 | 22.03 | 22.18 | - | 1.14% | 4,604 |
| Jul 8, 2025 | 21.78 | 22.15 | 21.70 | 21.93 | - | 1.15% | 6,667 |
| Jul 7, 2025 | 21.80 | 23.84 | 21.40 | 21.68 | - | -0.64% | 8,438 |
| Jul 4, 2025 | 21.54 | 21.82 | 21.39 | 21.82 | - | -1.09% | 8,697 |
| Jul 3, 2025 | 21.81 | 22.50 | 21.80 | 22.06 | - | -0.09% | 7,185 |
| Jul 2, 2025 | 21.60 | 22.16 | 21.50 | 22.08 | - | -0.36% | 20,313 |
| Jun 30, 2025 | 22.13 | 22.16 | 21.99 | 22.16 | - | 1.23% | 8,501 |
| Jun 27, 2025 | 22.31 | 22.35 | 21.79 | 21.89 | - | -1.57% | 13,070 |
| Jun 26, 2025 | 22.28 | 22.28 | 21.90 | 22.24 | - | -3.05% | 15,143 |
| Jun 25, 2025 | 22.96 | 22.96 | 22.56 | 22.94 | - | 0.57% | 19,151 |
| Jun 24, 2025 | 22.13 | 22.81 | 22.13 | 22.81 | - | 3.73% | 26,349 |
| Jun 23, 2025 | 21.64 | 21.99 | 21.50 | 21.99 | - | 3.53% | 6,676 |
| Jun 20, 2025 | 21.74 | 21.74 | 20.90 | 21.24 | - | 2.07% | 8,826 |
| Jun 19, 2025 | 21.42 | 21.60 | 20.50 | 20.81 | - | -3.48% | 10,608 |
| Jun 18, 2025 | 21.58 | 21.70 | 21.50 | 21.56 | - | 0.94% | 6,813 |
| Jun 17, 2025 | 21.52 | 21.80 | 21.36 | 21.36 | - | -2.06% | 5,789 |
| Jun 16, 2025 | 21.52 | 21.95 | 21.52 | 21.81 | - | 2.11% | 13,764 |
| Jun 13, 2025 | 21.75 | 21.78 | 21.36 | 21.36 | - | -2.47% | 15,644 |
| Jun 12, 2025 | 22.14 | 23.28 | 21.90 | 21.90 | - | -1.88% | 6,932 |
| Jun 11, 2025 | 22.50 | 22.92 | 22.08 | 22.32 | - | -0.53% | 25,508 |
| Jun 10, 2025 | 22.10 | 23.25 | 22.10 | 22.44 | - | 1.95% | 18,667 |
| Jun 9, 2025 | 21.65 | 22.30 | 21.65 | 22.01 | - | 2.09% | 8,145 |
| Jun 6, 2025 | 21.62 | 21.78 | 21.55 | 21.56 | - | 1.03% | 14,163 |
| Jun 5, 2025 | 21.39 | 21.50 | 21.21 | 21.34 | - | 1.14% | 41,561 |
| Jun 4, 2025 | 21.46 | 21.46 | 21.10 | 21.10 | - | -0.47% | 7,862 |
| Jun 3, 2025 | 20.99 | 21.41 | 20.96 | 21.20 | - | -0.28% | 4,870 |
| Jun 2, 2025 | 20.97 | 21.26 | 20.88 | 21.26 | - | - | 18,612 |
| May 30, 2025 | 21.32 | 21.37 | 20.88 | 21.26 | - | -0.70% | 9,396 |
| May 29, 2025 | 21.79 | 21.79 | 21.39 | 21.41 | - | -4.67% | 13,185 |
| May 28, 2025 | 21.69 | 22.71 | 21.52 | 22.46 | - | 3.55% | 2,807 |
| May 27, 2025 | 21.62 | 21.74 | 21.60 | 21.69 | - | 0.05% | 6,117 |
| May 26, 2025 | 21.24 | 21.83 | 20.83 | 21.68 | - | 2.51% | 5,019 |
| May 23, 2025 | 20.87 | 21.15 | 20.79 | 21.15 | - | -2.08% | 9,423 |
| May 22, 2025 | 21.40 | 21.62 | 21.40 | 21.60 | - | 1.50% | 45,396 |
| May 21, 2025 | 21.60 | 21.63 | 21.10 | 21.28 | - | -2.21% | 7,787 |
| May 20, 2025 | 21.66 | 21.76 | 21.44 | 21.76 | - | -0.59% | 12,154 |
| May 16, 2025 | 21.80 | 21.91 | 21.66 | 21.89 | - | -0.41% | 8,598 |
| May 15, 2025 | 22.23 | 22.40 | 21.98 | 21.98 | - | -2.05% | 11,557 |