ASML Holding N.V. (ASMLF)
OTCMKTS
· Delayed Price · Currency is USD
732.78
-9.86 (-1.33%)
Feb 21, 2025, 3:00 PM EST
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 743.42 | 745.06 | 731.64 | 732.78 | 732.78 | -1.35% | 306 |
| Feb 20, 2025 | 754.98 | 754.98 | 738.90 | 742.82 | 742.82 | 0.15% | 544 |
| Feb 19, 2025 | 743.85 | 751.84 | 741.68 | 741.68 | 741.68 | -0.32% | 328 |
| Feb 18, 2025 | 756.59 | 756.59 | 741.21 | 744.08 | 744.08 | -0.61% | 699 |
| Feb 14, 2025 | 781.77 | 781.77 | 748.67 | 748.67 | 748.67 | -3.54% | 333 |
| Feb 13, 2025 | 753.42 | 776.16 | 753.42 | 776.16 | 776.16 | 3.15% | 402 |
| Feb 12, 2025 | 740.77 | 760.04 | 740.20 | 752.49 | 752.49 | 0.25% | 457 |
| Feb 11, 2025 | 769.85 | 769.85 | 737.00 | 750.63 | 750.63 | 1.99% | 695 |
| Feb 10, 2025 | 737.31 | 760.35 | 733.78 | 736.00 | 734.47 | 2.17% | 436 |
| Feb 7, 2025 | 754.91 | 754.91 | 720.35 | 720.35 | 718.85 | -1.95% | 434 |
| Feb 6, 2025 | 760.70 | 760.70 | 721.61 | 734.69 | 731.56 | -2.34% | 1,424 |
| Feb 5, 2025 | 759.00 | 759.00 | 727.00 | 752.28 | 749.07 | -0.89% | 444 |
| Feb 4, 2025 | 729.00 | 763.10 | 729.00 | 759.00 | 755.76 | 4.06% | 383 |
| Feb 3, 2025 | 747.00 | 755.11 | 700.28 | 729.42 | 726.31 | -0.95% | 668 |
| Jan 31, 2025 | 740.10 | 773.85 | 736.00 | 736.41 | 733.27 | -0.33% | 691 |
| Jan 30, 2025 | 744.98 | 749.00 | 730.21 | 738.85 | 735.70 | 3.95% | 703 |
| Jan 29, 2025 | 748.10 | 748.10 | 703.51 | 710.75 | 707.72 | 2.57% | 1,140 |
| Jan 28, 2025 | 695.00 | 703.61 | 659.00 | 692.92 | 689.96 | -0.30% | 658 |
| Jan 27, 2025 | 694.95 | 698.00 | 672.07 | 695.00 | 692.04 | -4.83% | 3,081 |
| Jan 24, 2025 | 741.60 | 775.05 | 725.00 | 730.31 | 727.20 | -1.97% | 326 |
| Jan 23, 2025 | 769.30 | 769.30 | 737.20 | 745.00 | 741.82 | -3.50% | 609 |
| Jan 22, 2025 | 774.00 | 784.64 | 768.50 | 772.00 | 768.71 | 1.28% | 314 |
| Jan 21, 2025 | 762.16 | 801.26 | 745.31 | 762.25 | 759.00 | -2.15% | 1,258 |
| Jan 17, 2025 | 774.08 | 780.00 | 748.15 | 779.00 | 775.68 | 3.90% | 525 |
| Jan 16, 2025 | 742.26 | 775.00 | 742.26 | 749.78 | 746.58 | 2.37% | 1,232 |
| Jan 15, 2025 | 735.00 | 740.00 | 722.00 | 732.40 | 729.28 | 1.02% | 561 |
| Jan 14, 2025 | 730.00 | 742.77 | 719.20 | 725.00 | 721.91 | -0.71% | 398 |
| Jan 13, 2025 | 735.50 | 735.50 | 717.57 | 730.22 | 727.11 | -0.82% | 1,581 |
| Jan 10, 2025 | 759.33 | 773.00 | 735.56 | 736.25 | 733.11 | -0.54% | 618 |
| Jan 8, 2025 | 764.00 | 778.15 | 737.40 | 740.25 | 737.09 | -3.03% | 718 |
| Jan 7, 2025 | 798.75 | 798.75 | 750.51 | 763.38 | 760.13 | -0.24% | 1,140 |
| Jan 6, 2025 | 735.00 | 781.10 | 735.00 | 765.25 | 761.99 | 5.04% | 785 |
| Jan 3, 2025 | 715.00 | 728.50 | 700.00 | 728.50 | 725.39 | 3.33% | 1,114 |
| Jan 2, 2025 | 702.59 | 711.80 | 700.00 | 705.00 | 701.99 | 1.23% | 560 |
| Dec 31, 2024 | 736.13 | 736.13 | 685.00 | 696.44 | 693.47 | 0.15% | 942 |
| Dec 30, 2024 | 689.80 | 707.05 | 689.80 | 695.40 | 692.44 | -1.24% | 1,226 |
| Dec 27, 2024 | 716.50 | 724.52 | 704.10 | 704.10 | 701.10 | -1.77% | 731 |
| Dec 26, 2024 | 684.45 | 720.20 | 684.45 | 716.80 | 713.74 | 0.22% | 723 |
| Dec 24, 2024 | 707.90 | 730.40 | 703.68 | 715.25 | 712.20 | -0.29% | 247 |
| Dec 23, 2024 | 705.00 | 731.25 | 705.00 | 717.36 | 714.30 | 1.95% | 594 |
| Dec 20, 2024 | 710.00 | 727.32 | 695.81 | 703.64 | 700.64 | -1.21% | 1,247 |
| Dec 19, 2024 | 753.77 | 753.77 | 711.68 | 712.28 | 709.24 | -0.72% | 1,390 |
| Dec 18, 2024 | 748.06 | 756.78 | 717.42 | 717.42 | 714.36 | -1.94% | 1,518 |
| Dec 17, 2024 | 725.00 | 748.00 | 725.00 | 731.65 | 728.53 | 0.92% | 1,497 |
| Dec 16, 2024 | 720.00 | 733.39 | 702.34 | 725.00 | 721.91 | 1.36% | 1,044 |
| Dec 13, 2024 | 710.00 | 743.40 | 710.00 | 715.27 | 712.22 | - | 1,149 |
| Dec 12, 2024 | 718.00 | 720.00 | 712.00 | 715.29 | 712.24 | 0.75% | 353 |
| Dec 11, 2024 | 710.00 | 717.00 | 707.00 | 710.00 | 706.97 | 1.18% | 1,898 |
| Dec 10, 2024 | 735.50 | 735.50 | 700.00 | 701.71 | 698.72 | -0.23% | 1,486 |
| Dec 9, 2024 | 737.50 | 737.50 | 703.31 | 703.31 | 700.31 | 0.90% | 1,235 |
| Dec 6, 2024 | 712.00 | 736.00 | 695.00 | 697.05 | 694.08 | -1.86% | 1,120 |
| Dec 5, 2024 | 728.00 | 736.53 | 709.93 | 710.25 | 707.22 | -2.37% | 624 |
| Dec 4, 2024 | 713.99 | 740.00 | 713.99 | 727.50 | 724.40 | 1.91% | 1,242 |
| Dec 3, 2024 | 722.75 | 722.75 | 685.00 | 713.90 | 710.86 | 0.16% | 852 |
| Dec 2, 2024 | 714.17 | 714.17 | 663.77 | 712.75 | 709.71 | 3.30% | 1,314 |
| Nov 29, 2024 | 670.00 | 702.05 | 667.68 | 690.00 | 687.06 | 3.56% | 559 |
| Nov 27, 2024 | 669.56 | 672.00 | 659.55 | 666.25 | 663.41 | -1.65% | 1,192 |
| Nov 26, 2024 | 668.70 | 685.00 | 665.00 | 677.41 | 674.52 | -1.07% | 1,386 |
| Nov 25, 2024 | 684.00 | 685.00 | 665.69 | 684.75 | 681.83 | 1.26% | 1,034 |
| Nov 22, 2024 | 670.00 | 676.49 | 660.11 | 676.25 | 673.37 | 0.52% | 1,143 |
| Nov 21, 2024 | 637.25 | 681.36 | 637.25 | 672.75 | 669.88 | 3.14% | 709 |
| Nov 20, 2024 | 636.51 | 660.00 | 636.51 | 652.25 | 649.47 | -0.90% | 726 |
| Nov 19, 2024 | 655.10 | 685.25 | 655.10 | 658.17 | 655.36 | -0.12% | 1,827 |
| Nov 18, 2024 | 657.52 | 683.23 | 648.35 | 658.95 | 656.14 | -2.35% | 630 |
| Nov 15, 2024 | 706.00 | 706.00 | 658.55 | 674.83 | 671.95 | -2.59% | 1,857 |
| Nov 14, 2024 | 687.66 | 740.05 | 687.66 | 692.80 | 689.85 | 5.40% | 1,006 |
| Nov 13, 2024 | 667.80 | 670.00 | 647.09 | 657.33 | 654.53 | -1.13% | 503 |
| Nov 12, 2024 | 657.44 | 674.60 | 657.44 | 664.83 | 662.00 | -0.36% | 707 |
| Nov 11, 2024 | 667.00 | 672.49 | 662.04 | 667.25 | 664.41 | -0.22% | 387 |
| Nov 8, 2024 | 641.95 | 674.60 | 641.95 | 668.70 | 665.85 | -1.85% | 728 |
| Nov 7, 2024 | 665.00 | 689.99 | 665.00 | 681.29 | 678.39 | 2.45% | 4,019 |
| Nov 6, 2024 | 680.00 | 687.42 | 655.66 | 665.00 | 662.17 | -1.57% | 1,450 |
| Nov 5, 2024 | 663.10 | 687.99 | 663.10 | 675.60 | 672.72 | 0.39% | 542 |
| Nov 4, 2024 | 675.25 | 687.50 | 670.00 | 673.00 | 670.13 | -0.33% | 541 |
| Nov 1, 2024 | 712.13 | 712.13 | 675.00 | 675.25 | 672.37 | 0.20% | 304 |
| Oct 31, 2024 | 707.85 | 707.85 | 667.50 | 673.88 | 671.00 | -1.74% | 1,165 |
| Oct 30, 2024 | 696.40 | 719.00 | 685.80 | 685.80 | 682.88 | -3.55% | 1,538 |
| Oct 29, 2024 | 705.00 | 717.80 | 703.45 | 711.02 | 707.99 | -0.04% | 242 |
| Oct 28, 2024 | 717.40 | 741.93 | 692.07 | 711.33 | 706.66 | -0.84% | 477 |
| Oct 25, 2024 | 751.71 | 751.71 | 701.00 | 717.32 | 710.98 | 0.61% | 395 |
| Oct 24, 2024 | 711.75 | 722.69 | 705.25 | 713.00 | 706.69 | 1.28% | 473 |
| Oct 23, 2024 | 720.00 | 748.10 | 702.25 | 703.99 | 697.76 | -2.31% | 4,676 |
| Oct 22, 2024 | 728.50 | 755.00 | 718.29 | 720.63 | 714.26 | 1.39% | 725 |
| Oct 21, 2024 | 726.00 | 758.25 | 710.00 | 710.78 | 704.49 | -1.96% | 480 |
| Oct 18, 2024 | 705.10 | 757.13 | 705.10 | 725.00 | 718.59 | 3.33% | 4,782 |
| Oct 17, 2024 | 726.68 | 726.68 | 678.00 | 701.65 | 695.44 | 3.03% | 1,174 |
| Oct 16, 2024 | 739.94 | 739.94 | 676.76 | 681.00 | 674.98 | -5.83% | 2,702 |
| Oct 15, 2024 | 909.78 | 909.78 | 718.88 | 723.14 | 716.75 | -18.38% | 2,503 |
| Oct 14, 2024 | 850.00 | 900.00 | 850.00 | 886.00 | 878.16 | 4.91% | 597 |
| Oct 11, 2024 | 833.92 | 845.83 | 815.20 | 844.53 | 837.06 | 0.93% | 701 |
| Oct 10, 2024 | 850.00 | 850.00 | 800.00 | 836.75 | 829.35 | -0.49% | 175 |
| Oct 9, 2024 | 830.00 | 850.00 | 819.68 | 840.84 | 833.40 | 1.31% | 80 |
| Oct 8, 2024 | 813.70 | 830.00 | 807.00 | 830.00 | 822.66 | 1.41% | 400 |
| Oct 7, 2024 | 825.00 | 825.00 | 810.22 | 818.50 | 811.26 | -1.42% | 316 |
| Oct 4, 2024 | 849.00 | 849.00 | 810.35 | 830.25 | 822.91 | -1.98% | 499 |
| Oct 3, 2024 | 866.83 | 866.83 | 805.96 | 847.03 | 839.53 | 0.89% | 214 |
| Oct 2, 2024 | 811.50 | 848.36 | 811.50 | 839.58 | 832.15 | 1.95% | 477 |
| Oct 1, 2024 | 831.58 | 862.80 | 813.17 | 823.50 | 816.22 | -0.38% | 383 |
| Sep 30, 2024 | 827.15 | 870.95 | 822.08 | 826.63 | 819.32 | -1.01% | 189 |
| Sep 27, 2024 | 832.15 | 894.39 | 827.15 | 835.07 | 827.68 | -1.31% | 293 |