Skip to main content
logo
ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
1,220.00
+64.14 (5.55%)
Jan 5, 2026, 11:10 AM EST

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 20261,224.581,242.851,201.791,220.001,220.005.55%618
Jan 2, 20261,125.001,170.001,122.111,155.861,155.868.53%721
Dec 31, 20251,092.001,092.001,065.001,065.001,065.00-2.63%326
Dec 30, 20251,077.811,093.801,071.391,093.801,093.802.22%316
Dec 29, 20251,071.811,072.821,060.231,070.001,070.00-3.25%438
Dec 26, 20251,049.101,106.001,036.701,106.001,106.003.36%482
Dec 24, 20251,049.041,070.001,049.041,070.001,070.000.09%166
Dec 23, 20251,055.411,070.001,055.411,069.001,069.000.59%499
Dec 22, 20251,075.661,075.661,047.951,062.701,062.70-0.24%550
Dec 19, 20251,044.521,065.301,044.521,065.301,065.301.67%1,203
Dec 18, 20251,045.891,051.711,033.291,047.841,047.842.61%454
Dec 17, 20251,063.821,063.821,008.111,021.181,021.18-4.49%544
Dec 16, 20251,086.001,087.691,064.291,069.161,069.16-2.56%382
Dec 15, 20251,086.061,097.551,081.231,097.251,097.250.52%670
Dec 12, 20251,104.561,112.661,074.771,091.611,091.61-3.31%353
Dec 11, 20251,110.301,129.001,099.181,129.001,129.001.64%499
Dec 10, 20251,109.621,126.551,099.941,110.741,110.740.50%321
Dec 9, 20251,103.021,115.591,102.491,105.211,105.21-0.16%672
Dec 8, 20251,123.191,130.841,106.981,106.981,106.981.40%370
Dec 5, 20251,118.251,128.311,091.721,091.721,091.72-0.34%7,519
Dec 4, 20251,121.571,129.821,095.391,095.391,095.39-3.44%7,736
Dec 3, 20251,107.191,139.291,107.191,134.391,134.392.84%9,389
Dec 2, 20251,084.511,110.001,084.511,103.051,103.052.66%6,531
Dec 1, 20251,055.311,090.001,055.311,074.461,074.462.13%401
Nov 28, 20251,039.221,058.581,037.451,052.061,052.061.00%260
Nov 26, 20251,043.021,057.931,039.051,041.601,041.603.40%675
Nov 25, 2025997.181,007.35975.991,007.351,007.352.70%4,919
Nov 24, 2025976.16996.36976.06980.88980.880.50%594
Nov 21, 2025967.83986.67947.57976.00976.00-0.96%1,057
Nov 20, 20251,041.721,051.05964.54985.47985.47-4.74%4,065
Nov 19, 20251,005.121,041.341,003.531,034.491,034.493.25%2,645
Nov 18, 20251,016.931,016.93994.851,001.951,001.95-0.99%822
Nov 17, 20251,008.071,024.04998.541,012.001,012.000.38%490
Nov 14, 2025994.301,018.76985.371,008.191,008.19-0.46%390
Nov 13, 20251,039.411,039.411,010.001,012.811,012.81-1.96%401
Nov 12, 20251,028.981,039.041,026.211,033.061,033.060.11%394
Nov 11, 20251,030.111,036.071,009.791,031.961,031.96-0.72%451
Nov 10, 20251,038.671,041.021,021.531,039.411,039.412.91%585
Nov 7, 20251,030.681,032.34995.251,010.051,010.05-2.89%790
Nov 6, 20251,037.831,040.991,026.881,040.071,040.070.68%250
Nov 5, 20251,029.411,050.001,029.411,033.051,033.050.35%771
Nov 4, 20251,053.201,062.841,024.331,029.411,029.41-3.11%5,260
Nov 3, 20251,066.561,076.661,062.471,062.471,062.470.87%29,740
Oct 31, 20251,077.151,077.151,051.251,053.311,053.31-1.94%242
Oct 30, 20251,071.761,085.691,069.721,074.141,074.141.06%797
Oct 29, 20251,074.291,075.731,060.071,062.861,062.860.98%719
Oct 28, 20251,055.031,068.801,047.471,052.511,052.51-0.60%504
Oct 27, 20251,054.071,060.001,049.961,058.891,057.032.26%1,186
Oct 24, 20251,033.711,047.021,033.711,035.501,033.68-0.43%382
Oct 23, 20251,000.861,040.001,000.861,039.961,038.132.54%728