ASML Holding N.V. (ASMLF)
OTCMKTS
· Delayed Price · Currency is USD
670.09
+16.29 (2.49%)
Apr 24, 2025, 12:39 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 662.79 | 666.99 | 662.79 | 663.32 | - | 1.46% | 5 |
| Apr 23, 2025 | 661.22 | 667.59 | 650.66 | 653.80 | 653.80 | 3.51% | 522 |
| Apr 22, 2025 | 639.57 | 647.23 | 627.94 | 631.60 | 631.60 | 1.92% | 1,007 |
| Apr 21, 2025 | 656.19 | 656.19 | 608.00 | 619.73 | 619.73 | -2.18% | 781 |
| Apr 17, 2025 | 644.51 | 647.67 | 632.40 | 633.52 | 633.52 | 0.64% | 1,330 |
| Apr 16, 2025 | 650.00 | 653.00 | 629.50 | 629.50 | 629.50 | -7.57% | 3,906 |
| Apr 15, 2025 | 682.55 | 686.99 | 674.51 | 681.06 | 681.06 | 0.81% | 885 |
| Apr 14, 2025 | 677.93 | 683.55 | 660.87 | 675.59 | 675.59 | 1.11% | 800 |
| Apr 11, 2025 | 655.13 | 672.68 | 653.90 | 668.21 | 668.21 | 3.28% | 778 |
| Apr 10, 2025 | 659.10 | 660.11 | 634.03 | 647.00 | 647.00 | -5.97% | 523 |
| Apr 9, 2025 | 616.35 | 689.07 | 608.98 | 688.10 | 688.10 | 15.78% | 1,092 |
| Apr 8, 2025 | 632.24 | 637.53 | 587.75 | 594.32 | 594.32 | -3.52% | 1,980 |
| Apr 7, 2025 | 589.41 | 648.25 | 585.54 | 616.03 | 616.03 | 0.89% | 1,987 |
| Apr 4, 2025 | 625.04 | 625.04 | 598.43 | 610.62 | 610.62 | -2.30% | 2,753 |
| Apr 3, 2025 | 650.00 | 650.47 | 623.11 | 625.01 | 625.01 | -7.35% | 8,161 |
| Apr 2, 2025 | 661.64 | 674.60 | 661.64 | 674.60 | 674.60 | 1.82% | 380 |
| Apr 1, 2025 | 664.62 | 670.00 | 658.07 | 662.57 | 662.57 | 0.24% | 224 |
| Mar 31, 2025 | 662.77 | 662.77 | 651.45 | 661.00 | 661.00 | -1.73% | 645 |
| Mar 28, 2025 | 686.91 | 687.30 | 671.64 | 672.66 | 672.66 | -2.71% | 576 |
| Mar 27, 2025 | 695.53 | 702.83 | 690.06 | 691.39 | 691.39 | -1.70% | 1,472 |
| Mar 26, 2025 | 718.89 | 718.89 | 700.92 | 703.36 | 703.36 | -3.25% | 80,234 |
| Mar 25, 2025 | 735.21 | 735.40 | 727.00 | 727.00 | 727.00 | 0.08% | 252 |
| Mar 24, 2025 | 727.00 | 732.34 | 722.69 | 726.43 | 726.43 | 2.13% | 464 |
| Mar 21, 2025 | 713.12 | 720.06 | 710.04 | 711.26 | 711.26 | -2.47% | 594 |
| Mar 20, 2025 | 726.69 | 733.87 | 726.08 | 729.29 | 729.29 | -0.91% | 251 |
| Mar 19, 2025 | 730.75 | 743.37 | 726.09 | 736.00 | 736.00 | 0.58% | 556 |
| Mar 18, 2025 | 732.87 | 735.67 | 723.37 | 731.75 | 731.75 | -0.35% | 337 |
| Mar 17, 2025 | 719.69 | 734.70 | 719.51 | 734.32 | 734.32 | 3.02% | 267 |
| Mar 14, 2025 | 709.66 | 720.15 | 706.35 | 712.80 | 712.80 | 3.06% | 1,000 |
| Mar 13, 2025 | 700.13 | 701.97 | 691.66 | 691.66 | 691.66 | -1.25% | 332 |
| Mar 12, 2025 | 706.24 | 708.65 | 697.56 | 700.39 | 700.39 | 0.21% | 1,568 |
| Mar 11, 2025 | 698.31 | 698.91 | 683.00 | 698.91 | 698.91 | 2.48% | 432 |
| Mar 10, 2025 | 699.77 | 699.77 | 676.87 | 682.00 | 682.00 | -7.11% | 516 |
| Mar 7, 2025 | 728.68 | 737.05 | 716.96 | 734.23 | 734.23 | 2.33% | 196 |
| Mar 6, 2025 | 720.49 | 728.41 | 705.00 | 717.49 | 717.49 | -2.62% | 369 |
| Mar 5, 2025 | 732.71 | 738.98 | 714.20 | 736.82 | 736.82 | 2.71% | 1,801 |
| Mar 4, 2025 | 698.81 | 719.19 | 692.64 | 717.36 | 717.36 | 3.08% | 690 |
| Mar 3, 2025 | 721.33 | 731.20 | 695.95 | 695.95 | 695.95 | -0.44% | 430 |
| Feb 28, 2025 | 709.49 | 713.26 | 699.00 | 699.00 | 699.00 | -0.43% | 859 |
| Feb 27, 2025 | 742.26 | 744.14 | 702.00 | 702.00 | 702.00 | -5.10% | 413 |
| Feb 26, 2025 | 742.28 | 757.12 | 738.69 | 739.73 | 739.73 | 0.92% | 510 |
| Feb 25, 2025 | 732.12 | 735.62 | 724.47 | 733.01 | 733.01 | -0.35% | 304 |
| Feb 24, 2025 | 754.68 | 754.68 | 735.35 | 735.62 | 735.62 | 0.39% | 765 |
| 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 |