ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
977.20
-17.02 (-1.71%)
Oct 9, 2025, 3:54 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 989.51 | 989.51 | 974.27 | 979.70 | - | -1.46% | 61 |
| Oct 8, 2025 | 982.20 | 995.15 | 982.20 | 994.22 | 994.22 | -0.24% | 340 |
| Oct 7, 2025 | 1,045.46 | 1,047.11 | 996.27 | 996.59 | 996.59 | -5.55% | 1,267 |
| Oct 6, 2025 | 1,040.12 | 1,057.93 | 1,040.12 | 1,055.19 | 1,055.19 | 2.29% | 430 |
| Oct 3, 2025 | 1,032.11 | 1,040.36 | 1,021.59 | 1,031.58 | 1,031.58 | 0.15% | 695 |
| Oct 2, 2025 | 1,030.87 | 1,033.24 | 1,021.69 | 1,030.02 | 1,030.02 | 2.78% | 1,370 |
| Oct 1, 2025 | 967.80 | 1,002.15 | 964.09 | 1,002.15 | 1,002.15 | 3.32% | 968 |
| Sep 30, 2025 | 964.45 | 978.32 | 961.54 | 969.93 | 969.93 | 0.51% | 935 |
| Sep 29, 2025 | 959.63 | 972.45 | 959.63 | 965.00 | 965.00 | 1.13% | 308 |
| Sep 26, 2025 | 950.24 | 956.00 | 942.23 | 954.18 | 954.18 | 1.07% | 2,280 |
| Sep 25, 2025 | 938.52 | 952.11 | 936.45 | 944.05 | 944.05 | -0.14% | 415 |
| Sep 24, 2025 | 954.76 | 954.76 | 942.01 | 945.35 | 945.35 | -1.01% | 439 |
| Sep 23, 2025 | 969.45 | 976.83 | 955.00 | 955.00 | 955.00 | -0.05% | 394 |
| Sep 22, 2025 | 960.13 | 965.79 | 952.93 | 955.47 | 955.47 | 1.75% | 988 |
| Sep 19, 2025 | 928.09 | 940.94 | 928.07 | 939.08 | 939.08 | 1.76% | 887 |
| Sep 18, 2025 | 935.44 | 939.36 | 916.66 | 922.79 | 922.79 | 6.62% | 1,057 |
| Sep 17, 2025 | 873.02 | 877.03 | 864.84 | 865.49 | 865.49 | -1.53% | 851 |
| Sep 16, 2025 | 873.00 | 879.70 | 869.57 | 878.94 | 878.94 | 0.67% | 291 |
| Sep 15, 2025 | 835.55 | 873.08 | 835.55 | 873.08 | 873.08 | 7.24% | 3,874 |
| Sep 12, 2025 | 809.18 | 816.18 | 805.97 | 814.17 | 814.17 | 1.40% | 289 |
| Sep 11, 2025 | 805.00 | 811.09 | 800.68 | 802.96 | 802.96 | 0.61% | 1,991 |
| Sep 10, 2025 | 806.98 | 806.98 | 790.10 | 798.07 | 798.07 | -0.30% | 10,664 |
| Sep 9, 2025 | 798.16 | 804.42 | 794.14 | 800.51 | 800.51 | 1.12% | 297 |
| Sep 8, 2025 | 789.41 | 798.00 | 786.70 | 791.66 | 791.66 | 1.78% | 731 |
| Sep 5, 2025 | 779.05 | 782.45 | 766.19 | 777.81 | 777.81 | 2.58% | 855 |
| Sep 4, 2025 | 737.81 | 758.26 | 737.81 | 758.26 | 758.26 | 2.50% | 849 |
| Sep 3, 2025 | 730.09 | 742.62 | 727.27 | 739.78 | 739.78 | 1.47% | 453 |
| Sep 2, 2025 | 715.99 | 729.09 | 715.99 | 729.09 | 729.09 | -1.89% | 558 |
| Aug 29, 2025 | 755.66 | 755.66 | 741.00 | 743.10 | 743.10 | -3.55% | 671 |
| Aug 28, 2025 | 772.69 | 773.19 | 759.05 | 770.48 | 770.48 | 0.11% | 437 |
| Aug 27, 2025 | 762.56 | 769.63 | 761.35 | 769.63 | 769.63 | 1.06% | 670 |
| Aug 26, 2025 | 756.83 | 763.61 | 754.39 | 761.56 | 761.56 | 0.47% | 426 |
| Aug 25, 2025 | 761.67 | 765.15 | 740.21 | 757.97 | 757.97 | 0.37% | 363 |
| Aug 22, 2025 | 743.96 | 761.75 | 743.42 | 755.16 | 755.16 | 2.26% | 8,371 |
| Aug 21, 2025 | 736.88 | 741.04 | 730.75 | 738.49 | 738.49 | -0.73% | 389 |
| Aug 20, 2025 | 749.32 | 753.25 | 739.36 | 743.93 | 743.93 | 0.53% | 831 |
| Aug 19, 2025 | 755.67 | 755.67 | 740.00 | 740.00 | 740.00 | -0.49% | 1,557 |
| Aug 18, 2025 | 741.79 | 750.73 | 741.38 | 743.63 | 743.63 | -0.55% | 310 |
| Aug 15, 2025 | 740.00 | 748.61 | 738.73 | 747.73 | 747.73 | -0.83% | 1,743 |
| Aug 14, 2025 | 748.61 | 754.00 | 745.11 | 754.00 | 754.00 | -0.07% | 327 |
| Aug 13, 2025 | 751.83 | 756.00 | 746.97 | 754.50 | 754.50 | 1.26% | 516 |
| Aug 12, 2025 | 727.78 | 745.56 | 727.78 | 745.12 | 745.12 | 3.68% | 548 |
| Aug 11, 2025 | 723.87 | 731.60 | 718.67 | 718.67 | 718.67 | -0.04% | 784 |
| Aug 8, 2025 | 709.58 | 723.54 | 709.58 | 718.98 | 718.98 | 0.72% | 1,198 |
| Aug 7, 2025 | 715.00 | 717.87 | 707.21 | 713.86 | 713.86 | 3.05% | 1,335 |
| Aug 6, 2025 | 690.97 | 694.82 | 685.40 | 692.71 | 692.71 | -0.11% | 1,303 |
| Aug 5, 2025 | 691.79 | 696.49 | 686.06 | 693.45 | 693.45 | -0.11% | 2,006 |
| Aug 4, 2025 | 698.50 | 701.52 | 693.18 | 694.21 | 694.21 | 0.38% | 783 |
| Aug 1, 2025 | 693.06 | 693.06 | 683.90 | 691.58 | 691.58 | -0.22% | 644 |
| Jul 31, 2025 | 709.03 | 709.03 | 693.13 | 693.13 | 693.13 | -4.17% | 1,356 |