ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
717.36
+13.72 (1.95%)
Dec 23, 2024, 4:00 PM EST

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024707.90730.40703.68715.25715.25-0.29%247
Dec 23, 2024705.00731.25705.00717.36717.361.95%594
Dec 20, 2024710.00727.32695.81703.64703.64-1.21%1,247
Dec 19, 2024753.77753.77711.68712.28712.28-0.72%1,390
Dec 18, 2024748.06756.78717.42717.42717.42-1.94%1,518
Dec 17, 2024725.00748.00725.00731.65731.650.92%1,497
Dec 16, 2024720.00733.39702.34725.00725.001.36%1,044
Dec 13, 2024710.00743.40710.00715.27715.27-1,149
Dec 12, 2024718.00720.00712.00715.29715.290.75%353
Dec 11, 2024710.00717.00707.00710.00710.001.18%1,898
Dec 10, 2024735.50735.50700.00701.71701.71-0.23%1,486
Dec 9, 2024737.50737.50703.31703.31703.310.90%1,235
Dec 6, 2024712.00736.00695.00697.05697.05-1.86%1,120
Dec 5, 2024728.00736.53709.93710.25710.25-2.37%624
Dec 4, 2024713.99740.00713.99727.50727.501.91%1,242
Dec 3, 2024722.75722.75685.00713.90713.900.16%852
Dec 2, 2024714.17714.17663.77712.75712.753.30%1,314
Nov 29, 2024670.00702.05667.68690.00690.003.56%559
Nov 27, 2024669.56672.00659.55666.25666.25-1.65%1,192
Nov 26, 2024668.70685.00665.00677.41677.41-1.07%1,386
Nov 25, 2024684.00685.00665.69684.75684.751.26%1,034
Nov 22, 2024670.00676.49660.11676.25676.250.52%1,143
Nov 21, 2024637.25681.36637.25672.75672.753.14%709
Nov 20, 2024636.51660.00636.51652.25652.25-0.90%726
Nov 19, 2024655.10685.25655.10658.17658.17-0.12%1,827
Nov 18, 2024657.52683.23648.35658.95658.95-2.35%630
Nov 15, 2024706.00706.00658.55674.83674.83-2.59%1,857
Nov 14, 2024687.66740.05687.66692.80692.805.40%1,006
Nov 13, 2024667.80670.00647.09657.33657.33-1.13%503
Nov 12, 2024657.44674.60657.44664.83664.83-0.36%707
Nov 11, 2024667.00672.49662.04667.25667.25-0.22%387
Nov 8, 2024641.95674.60641.95668.70668.70-1.85%728
Nov 7, 2024665.00689.99665.00681.29681.292.45%4,019
Nov 6, 2024680.00687.42655.66665.00665.00-1.57%1,450
Nov 5, 2024663.10687.99663.10675.60675.600.39%542
Nov 4, 2024675.25687.50670.00673.00673.00-0.33%541
Nov 1, 2024712.13712.13675.00675.25675.250.20%304
Oct 31, 2024707.85707.85667.50673.88673.88-1.74%1,165
Oct 30, 2024696.40719.00685.80685.80685.80-3.55%1,538
Oct 29, 2024705.00717.80703.45711.02711.02-0.04%242
Oct 28, 2024717.40741.93692.07711.33709.68-0.84%477
Oct 25, 2024751.71751.71701.00717.32714.020.61%395
Oct 24, 2024711.75722.69705.25713.00709.721.28%473
Oct 23, 2024720.00748.10702.25703.99700.75-2.31%4,676
Oct 22, 2024728.50755.00718.29720.63717.321.39%725
Oct 21, 2024726.00758.25710.00710.78707.51-1.96%480
Oct 18, 2024705.10757.13705.10725.00721.673.33%4,782
Oct 17, 2024726.68726.68678.00701.65698.423.03%1,174
Oct 16, 2024739.94739.94676.76681.00677.87-5.83%2,702
Oct 15, 2024909.78909.78718.88723.14719.82-18.38%2,503
Oct 14, 2024850.00900.00850.00886.00881.924.91%597
Oct 11, 2024833.92845.83815.20844.53840.650.93%701
Oct 10, 2024850.00850.00800.00836.75832.90-0.49%175
Oct 9, 2024830.00850.00819.68840.84836.971.31%80
Oct 8, 2024813.70830.00807.00830.00826.181.41%400
Oct 7, 2024825.00825.00810.22818.50814.73-1.42%316
Oct 4, 2024849.00849.00810.35830.25826.43-1.98%499
Oct 3, 2024866.83866.83805.96847.03843.130.89%214
Oct 2, 2024811.50848.36811.50839.58835.711.95%477
Oct 1, 2024831.58862.80813.17823.50819.71-0.38%383
Sep 30, 2024827.15870.95822.08826.63822.83-1.01%189
Sep 27, 2024832.15894.39827.15835.07831.23-1.31%293
Sep 26, 2024850.85872.90833.30846.15842.263.44%336
Sep 25, 2024812.50840.45807.50818.00814.24-1.24%394
Sep 24, 2024800.60849.50800.60828.28824.463.48%1,188
Sep 23, 2024848.07848.07798.21800.39796.71-4.85%232
Sep 20, 2024832.00841.19782.95841.19837.321.91%250
Sep 19, 2024873.08873.69816.75825.39821.593.11%1,772
Sep 18, 2024838.04840.46780.00800.47796.79-0.16%198
Sep 17, 2024847.29847.29799.69801.78798.090.52%72
Sep 16, 2024807.66846.79780.50797.62793.95-1.52%12,603
Sep 13, 2024793.95869.95780.00809.90806.171.59%1,980
Sep 12, 2024840.00848.05776.00797.26793.59-3.53%264
Sep 11, 2024764.70826.45748.15826.45822.6510.60%200
Sep 10, 2024740.95751.79725.00747.25743.81-1.34%917
Sep 9, 2024760.47774.50740.05757.38753.89-1.00%369
Sep 6, 2024793.00823.03751.67765.00761.48-3.96%306
Sep 5, 2024796.84810.00770.60796.52792.86-1.45%476
Sep 4, 2024807.83825.00805.00808.25804.53-4.91%519
Sep 3, 2024872.08937.50850.00850.00846.09-5.52%579
Aug 30, 2024899.60903.85885.00899.62895.482.02%143
Aug 29, 2024895.45936.67881.17881.81877.75-0.92%199
Aug 28, 2024890.65898.36864.00890.00885.911.66%268
Aug 27, 2024871.70900.00850.50875.50871.47-0.77%268
Aug 26, 2024901.00906.60880.67882.25878.19-2.09%284
Aug 23, 2024891.75958.19891.75901.09896.94-1.01%532
Aug 22, 2024950.00989.31903.25910.25906.06-3.27%261
Aug 21, 2024980.69980.69919.03941.05936.720.92%200
Aug 20, 2024926.25938.60917.42932.47928.181.04%262
Aug 19, 2024919.15929.95896.96922.90918.650.75%653
Aug 16, 2024905.25926.91905.25916.00911.79-0.65%175
Aug 15, 2024900.00943.25896.25922.01917.775.36%468
Aug 14, 2024878.12891.29872.38875.13871.101.00%306
Aug 13, 2024860.55884.00857.60866.44862.45-2.13%348
Aug 12, 2024859.71900.00837.50885.34881.260.77%154
Aug 9, 2024895.23900.00852.00878.60874.562.99%181
Aug 8, 2024859.85900.00837.50853.13849.201.86%334
Aug 7, 2024917.31917.31837.52837.52833.67-0.06%433
Aug 6, 2024879.37901.60832.05838.00834.153.90%1,662
Aug 5, 2024776.57853.73763.29806.55802.84-0.36%424