ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
751.35
-5.18 (-0.68%)
Jul 17, 2025, 12:41 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 752.23 | 774.85 | 732.00 | 756.53 | 756.53 | -8.69% | 3,146 |
| Jul 15, 2025 | 821.70 | 828.50 | 814.78 | 828.50 | 828.50 | 2.21% | 686 |
| Jul 14, 2025 | 798.03 | 813.45 | 792.44 | 810.57 | 810.57 | 1.61% | 175 |
| Jul 11, 2025 | 797.77 | 804.87 | 796.17 | 797.75 | 797.75 | -1.24% | 316 |
| Jul 10, 2025 | 812.17 | 812.17 | 799.38 | 807.78 | 807.78 | 1.36% | 272 |
| Jul 9, 2025 | 791.68 | 802.74 | 791.68 | 796.93 | 796.93 | -0.34% | 485 |
| Jul 8, 2025 | 785.27 | 799.65 | 780.02 | 799.65 | 799.65 | 0.63% | 196 |
| Jul 7, 2025 | 787.11 | 797.36 | 783.81 | 794.65 | 794.65 | 0.67% | 670 |
| Jul 3, 2025 | 789.18 | 797.60 | 787.78 | 789.35 | 789.35 | -0.84% | 354 |
| Jul 2, 2025 | 777.03 | 800.73 | 777.03 | 796.00 | 796.00 | -0.02% | 285 |
| Jul 1, 2025 | 790.56 | 796.19 | 782.48 | 796.19 | 796.19 | -0.57% | 358 |
| Jun 30, 2025 | 794.33 | 800.72 | 792.15 | 800.72 | 800.72 | 0.30% | 236 |
| Jun 27, 2025 | 803.36 | 807.94 | 786.74 | 798.34 | 798.34 | 0.87% | 1,645 |
| Jun 26, 2025 | 805.00 | 805.00 | 785.93 | 791.42 | 791.42 | -1.94% | 438 |
| Jun 25, 2025 | 810.00 | 822.42 | 803.74 | 807.07 | 807.07 | -0.56% | 326 |
| Jun 24, 2025 | 791.93 | 817.75 | 785.25 | 811.58 | 811.58 | 5.67% | 314 |
| Jun 23, 2025 | 744.73 | 779.49 | 744.73 | 768.01 | 768.01 | 2.37% | 1,431 |
| Jun 20, 2025 | 766.00 | 768.63 | 742.10 | 750.22 | 750.22 | -0.72% | 228 |
| Jun 18, 2025 | 763.33 | 771.00 | 752.57 | 755.68 | 755.68 | -0.72% | 343 |
| Jun 17, 2025 | 768.84 | 773.15 | 759.73 | 761.15 | 761.15 | -1.09% | 250 |
| Jun 16, 2025 | 769.20 | 782.43 | 767.42 | 769.51 | 769.51 | 1.29% | 486 |
| Jun 13, 2025 | 764.75 | 773.01 | 757.90 | 759.74 | 759.74 | -3.62% | 465 |
| Jun 12, 2025 | 788.02 | 790.00 | 780.91 | 788.26 | 788.26 | 0.85% | 522 |
| Jun 11, 2025 | 789.00 | 796.63 | 777.80 | 781.64 | 781.64 | -0.31% | 1,284 |
| Jun 10, 2025 | 781.57 | 786.73 | 777.08 | 784.07 | 784.07 | 1.73% | 430 |
| Jun 9, 2025 | 753.73 | 780.17 | 753.73 | 770.75 | 770.75 | 1.64% | 997 |
| Jun 6, 2025 | 753.13 | 760.00 | 753.13 | 758.35 | 758.35 | 2.22% | 290 |
| Jun 5, 2025 | 750.62 | 757.08 | 741.89 | 741.89 | 741.89 | -0.17% | 1,299 |
| Jun 4, 2025 | 747.64 | 753.31 | 740.81 | 743.17 | 743.17 | -0.53% | 1,251 |
| Jun 3, 2025 | 730.91 | 747.33 | 730.91 | 747.14 | 747.14 | 0.26% | 929 |
| Jun 2, 2025 | 737.42 | 745.37 | 735.68 | 745.19 | 745.19 | 2.49% | 281 |
| May 30, 2025 | 749.31 | 749.31 | 723.00 | 727.07 | 727.07 | -2.45% | 101,207 |
| May 29, 2025 | 761.21 | 761.21 | 745.36 | 745.36 | 745.36 | -0.22% | 1,001 |
| May 28, 2025 | 755.11 | 755.11 | 742.58 | 747.00 | 747.00 | -0.65% | 1,956 |
| May 27, 2025 | 747.64 | 761.31 | 747.64 | 751.90 | 751.90 | 2.30% | 729 |
| May 23, 2025 | 728.42 | 736.83 | 725.00 | 735.00 | 735.00 | -1.43% | 904 |
| May 22, 2025 | 737.41 | 745.65 | 737.41 | 745.65 | 745.65 | 1.00% | 646 |
| May 21, 2025 | 747.14 | 758.00 | 738.28 | 738.28 | 738.28 | -0.90% | 407 |
| May 20, 2025 | 742.23 | 747.67 | 738.00 | 745.00 | 745.00 | -0.62% | 535 |
| May 19, 2025 | 740.80 | 752.01 | 739.80 | 749.68 | 749.68 | -0.20% | 280 |
| May 16, 2025 | 754.73 | 754.73 | 741.42 | 751.20 | 751.20 | -0.83% | 596 |
| May 15, 2025 | 763.56 | 769.10 | 755.77 | 757.52 | 757.52 | -1.88% | 681 |
| May 14, 2025 | 767.58 | 773.53 | 763.34 | 772.01 | 772.01 | 1.67% | 436 |
| May 13, 2025 | 747.00 | 763.87 | 747.00 | 759.36 | 759.36 | 1.54% | 320 |
| May 12, 2025 | 730.00 | 747.84 | 727.62 | 747.84 | 747.84 | 6.32% | 1,300 |
| May 9, 2025 | 712.15 | 712.17 | 700.14 | 703.41 | 703.41 | -0.71% | 1,002 |
| May 8, 2025 | 715.01 | 717.17 | 707.03 | 708.41 | 708.41 | 2.23% | 830 |
| May 7, 2025 | 681.71 | 699.00 | 680.61 | 692.98 | 692.98 | 1.74% | 659 |
| May 6, 2025 | 679.73 | 687.77 | 675.26 | 681.10 | 681.10 | -0.76% | 200 |
| May 5, 2025 | 688.10 | 690.67 | 680.82 | 686.32 | 686.32 | -0.23% | 1,082 |