ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
1,438.97
-14.28 (-0.98%)
At close: Feb 27, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,450.00 | 1,457.86 | 1,367.65 | 1,438.97 | 1,438.97 | -0.98% | 451 |
| Feb 26, 2026 | 1,515.32 | 1,520.01 | 1,431.00 | 1,453.25 | 1,453.25 | -4.70% | 24,657 |
| Feb 25, 2026 | 1,515.98 | 1,545.50 | 1,515.98 | 1,525.00 | 1,525.00 | 3.12% | 529 |
| Feb 24, 2026 | 1,506.57 | 1,506.57 | 1,475.34 | 1,478.92 | 1,478.92 | 0.92% | 1,056 |
| Feb 23, 2026 | 1,479.52 | 1,492.34 | 1,453.01 | 1,465.38 | 1,465.38 | -1.48% | 7,442 |
| Feb 20, 2026 | 1,445.61 | 1,487.38 | 1,445.61 | 1,487.38 | 1,487.38 | 1.56% | 289 |
| Feb 19, 2026 | 1,443.12 | 1,466.64 | 1,437.94 | 1,464.51 | 1,464.51 | 0.23% | 1,453 |
| Feb 18, 2026 | 1,440.75 | 1,476.75 | 1,436.29 | 1,461.17 | 1,461.17 | 2.30% | 603 |
| Feb 17, 2026 | 1,397.38 | 1,437.47 | 1,392.29 | 1,428.25 | 1,428.25 | 1.39% | 3,203 |
| Feb 13, 2026 | 1,416.00 | 1,442.65 | 1,397.42 | 1,408.70 | 1,408.70 | -0.48% | 415 |
| Feb 12, 2026 | 1,439.45 | 1,439.45 | 1,388.49 | 1,415.43 | 1,415.43 | -1.07% | 2,524 |
| Feb 11, 2026 | 1,435.50 | 1,449.99 | 1,415.84 | 1,430.75 | 1,430.75 | 1.64% | 440 |
| Feb 10, 2026 | 1,440.13 | 1,440.13 | 1,401.86 | 1,407.61 | 1,407.61 | -2.62% | 425 |
| Feb 9, 2026 | 1,422.88 | 1,445.50 | 1,419.00 | 1,445.50 | 1,445.50 | 1.85% | 214 |
| Feb 6, 2026 | 1,369.62 | 1,422.25 | 1,369.62 | 1,419.31 | 1,419.31 | 5.66% | 333 |
| Feb 5, 2026 | 1,325.60 | 1,366.06 | 1,325.60 | 1,343.23 | 1,343.23 | 0.40% | 514 |
| Feb 4, 2026 | 1,396.00 | 1,402.71 | 1,316.26 | 1,337.90 | 1,337.90 | -3.84% | 1,058 |
| Feb 3, 2026 | 1,439.98 | 1,439.98 | 1,374.69 | 1,391.34 | 1,391.34 | -3.63% | 2,189 |
| Feb 2, 2026 | 1,392.08 | 1,454.48 | 1,392.08 | 1,443.77 | 1,443.77 | 1.67% | 380 |
| Jan 30, 2026 | 1,442.22 | 1,462.49 | 1,417.13 | 1,420.11 | 1,420.11 | -2.73% | 465 |
| Jan 29, 2026 | 1,454.15 | 1,464.28 | 1,402.20 | 1,459.98 | 1,459.98 | 1.96% | 1,359 |
| Jan 28, 2026 | 1,495.03 | 1,495.03 | 1,410.00 | 1,431.91 | 1,431.91 | -1.40% | 6,572 |
| Jan 27, 2026 | 1,427.97 | 1,473.50 | 1,423.45 | 1,452.21 | 1,452.21 | 2.50% | 425 |
| Jan 26, 2026 | 1,384.74 | 1,427.64 | 1,384.74 | 1,416.78 | 1,416.78 | 2.31% | 2,072 |
| Jan 23, 2026 | 1,383.25 | 1,395.96 | 1,371.21 | 1,384.74 | 1,384.74 | 0.56% | 485 |
| Jan 22, 2026 | 1,401.68 | 1,401.68 | 1,372.51 | 1,377.02 | 1,377.02 | 2.78% | 614 |
| Jan 21, 2026 | 1,337.26 | 1,369.67 | 1,328.00 | 1,339.76 | 1,339.76 | 0.63% | 1,451 |
| Jan 20, 2026 | 1,324.01 | 1,347.00 | 1,303.58 | 1,331.31 | 1,331.31 | -1.52% | 1,904 |
| Jan 16, 2026 | 1,349.39 | 1,370.69 | 1,339.14 | 1,351.80 | 1,351.80 | 1.96% | 699 |
| Jan 15, 2026 | 1,352.66 | 1,352.80 | 1,325.75 | 1,325.79 | 1,325.79 | 6.12% | 475 |
| Jan 14, 2026 | 1,270.19 | 1,274.60 | 1,249.37 | 1,249.37 | 1,249.37 | -1.87% | 400 |
| Jan 13, 2026 | 1,289.97 | 1,289.97 | 1,267.20 | 1,273.24 | 1,273.24 | -1.96% | 301 |
| Jan 12, 2026 | 1,267.16 | 1,298.74 | 1,250.56 | 1,298.74 | 1,298.74 | 1.44% | 337 |
| Jan 9, 2026 | 1,234.55 | 1,281.12 | 1,223.80 | 1,280.29 | 1,280.29 | 7.32% | 531 |
| Jan 8, 2026 | 1,220.00 | 1,222.35 | 1,176.92 | 1,192.96 | 1,192.96 | -3.42% | 289 |
| Jan 7, 2026 | 1,232.70 | 1,245.03 | 1,218.55 | 1,235.22 | 1,235.22 | 0.71% | 594 |
| Jan 6, 2026 | 1,224.15 | 1,245.65 | 1,224.15 | 1,226.54 | 1,226.54 | 0.54% | 3,266 |
| Jan 5, 2026 | 1,224.58 | 1,242.85 | 1,201.79 | 1,220.00 | 1,220.00 | 5.55% | 618 |
| Jan 2, 2026 | 1,125.00 | 1,170.00 | 1,122.11 | 1,155.86 | 1,155.86 | 8.53% | 721 |
| Dec 31, 2025 | 1,092.00 | 1,092.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.63% | 326 |
| Dec 30, 2025 | 1,077.81 | 1,093.80 | 1,071.39 | 1,093.80 | 1,093.80 | 2.22% | 316 |
| Dec 29, 2025 | 1,071.81 | 1,072.82 | 1,060.23 | 1,070.00 | 1,070.00 | -3.25% | 438 |
| Dec 26, 2025 | 1,049.10 | 1,106.00 | 1,036.70 | 1,106.00 | 1,106.00 | 3.36% | 482 |
| Dec 24, 2025 | 1,049.04 | 1,070.00 | 1,049.04 | 1,070.00 | 1,070.00 | 0.09% | 166 |
| Dec 23, 2025 | 1,055.41 | 1,070.00 | 1,055.41 | 1,069.00 | 1,069.00 | 0.59% | 499 |
| Dec 22, 2025 | 1,075.66 | 1,075.66 | 1,047.95 | 1,062.70 | 1,062.70 | -0.24% | 550 |
| Dec 19, 2025 | 1,044.52 | 1,065.30 | 1,044.52 | 1,065.30 | 1,065.30 | 1.67% | 1,203 |
| Dec 18, 2025 | 1,045.89 | 1,051.71 | 1,033.29 | 1,047.84 | 1,047.84 | 2.61% | 454 |
| Dec 17, 2025 | 1,063.82 | 1,063.82 | 1,008.11 | 1,021.18 | 1,021.18 | -4.49% | 544 |
| Dec 16, 2025 | 1,086.00 | 1,087.69 | 1,064.29 | 1,069.16 | 1,069.16 | -2.56% | 382 |