ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
814.17
+11.21 (1.40%)
Sep 12, 2025, 3:59 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 718.00 | 724.54 | 715.83 | 723.32 | 723.32 | -0.04% | 446 |
| Jul 29, 2025 | 724.77 | 725.60 | 715.48 | 723.60 | 723.60 | -0.16% | 741 |
| Jul 28, 2025 | 735.68 | 737.70 | 724.79 | 724.79 | 724.79 | 2.11% | 9,092 |
| Jul 25, 2025 | 710.00 | 715.53 | 706.82 | 709.82 | 707.99 | -1.96% | 3,141 |
| Jul 24, 2025 | 722.95 | 730.09 | 719.70 | 724.00 | 722.14 | 0.93% | 1,699 |
| Jul 23, 2025 | 718.16 | 718.16 | 709.08 | 717.30 | 715.46 | 2.05% | 980 |
| Jul 22, 2025 | 720.85 | 720.85 | 702.65 | 702.89 | 701.08 | -2.98% | 415 |
| Jul 21, 2025 | 731.84 | 734.95 | 724.50 | 724.50 | 722.64 | -1.43% | 755 |
| Jul 18, 2025 | 755.34 | 755.34 | 732.00 | 735.00 | 733.11 | -1.76% | 1,020 |
| Jul 17, 2025 | 749.91 | 756.19 | 743.02 | 748.15 | 746.22 | -1.11% | 892 |
| Jul 16, 2025 | 752.23 | 774.85 | 732.00 | 756.53 | 754.58 | -8.69% | 3,146 |
| Jul 15, 2025 | 821.70 | 828.50 | 814.78 | 828.50 | 826.37 | 2.21% | 686 |
| Jul 14, 2025 | 798.03 | 813.45 | 792.44 | 810.57 | 808.49 | 1.61% | 175 |
| Jul 11, 2025 | 797.77 | 804.87 | 796.17 | 797.75 | 795.70 | -1.24% | 316 |
| Jul 10, 2025 | 812.17 | 812.17 | 799.38 | 807.78 | 805.70 | 1.36% | 272 |
| Jul 9, 2025 | 791.68 | 802.74 | 791.68 | 796.93 | 794.89 | -0.34% | 485 |
| Jul 8, 2025 | 785.27 | 799.65 | 780.02 | 799.65 | 797.59 | 0.63% | 196 |
| Jul 7, 2025 | 787.11 | 797.36 | 783.81 | 794.65 | 792.60 | 0.67% | 670 |
| Jul 3, 2025 | 789.18 | 797.60 | 787.78 | 789.35 | 787.32 | -0.84% | 354 |