ASML Holding N.V. (ASMLF)
OTCMKTS · Delayed Price · Currency is USD
1,604.18
-38.79 (-2.36%)
May 27, 2026, 11:22 AM EST
ASMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,611.12 | 1,621.13 | 1,586.22 | 1,604.18 | 1,604.18 | -2.36% | 402 |
| May 26, 2026 | 1,645.00 | 1,645.00 | 1,604.52 | 1,642.97 | 1,642.97 | -0.14% | 306 |
| May 22, 2026 | 1,626.50 | 1,647.20 | 1,625.25 | 1,645.20 | 1,645.20 | 3.67% | 480 |
| May 21, 2026 | 1,550.00 | 1,597.88 | 1,548.21 | 1,587.00 | 1,587.00 | 2.51% | 424 |
| May 20, 2026 | 1,509.96 | 1,570.30 | 1,494.63 | 1,548.21 | 1,548.21 | 5.75% | 547 |
| May 19, 2026 | 1,455.60 | 1,488.42 | 1,451.01 | 1,463.98 | 1,463.98 | -0.15% | 311 |
| May 18, 2026 | 1,513.66 | 1,513.66 | 1,455.60 | 1,466.23 | 1,466.23 | -2.58% | 302 |
| May 15, 2026 | 1,519.69 | 1,525.00 | 1,492.97 | 1,505.04 | 1,505.04 | -4.68% | 1,325 |
| May 14, 2026 | 1,575.00 | 1,604.04 | 1,569.80 | 1,578.96 | 1,578.96 | -0.11% | 571 |
| May 13, 2026 | 1,532.63 | 1,598.63 | 1,522.54 | 1,580.77 | 1,580.77 | 4.27% | 591 |
| May 12, 2026 | 1,519.05 | 1,533.79 | 1,480.00 | 1,516.05 | 1,516.05 | -3.39% | 662 |
| May 11, 2026 | 1,564.28 | 1,574.51 | 1,517.00 | 1,569.23 | 1,569.23 | -1.37% | 923 |
| May 8, 2026 | 1,542.46 | 1,594.25 | 1,534.81 | 1,591.09 | 1,591.09 | 6.43% | 596 |
| May 7, 2026 | 1,546.55 | 1,546.55 | 1,494.89 | 1,494.89 | 1,494.89 | -2.99% | 1,110 |
| May 6, 2026 | 1,497.09 | 1,542.13 | 1,494.02 | 1,540.99 | 1,540.99 | 6.34% | 391 |
| May 5, 2026 | 1,439.30 | 1,456.94 | 1,415.32 | 1,449.12 | 1,449.12 | 4.63% | 462 |
| May 4, 2026 | 1,401.94 | 1,415.63 | 1,365.00 | 1,385.00 | 1,385.00 | -4.27% | 329 |
| May 1, 2026 | 1,419.08 | 1,456.49 | 1,419.08 | 1,446.78 | 1,446.78 | 1.65% | 386 |
| Apr 30, 2026 | 1,415.24 | 1,453.98 | 1,399.05 | 1,423.36 | 1,423.36 | 2.06% | 293 |
| Apr 29, 2026 | 1,404.80 | 1,418.59 | 1,375.00 | 1,394.60 | 1,394.60 | -0.73% | 917 |
| Apr 28, 2026 | 1,401.92 | 1,404.82 | 1,367.00 | 1,404.82 | 1,404.82 | -1.35% | 249 |
| Apr 27, 2026 | 1,457.55 | 1,467.61 | 1,411.73 | 1,424.00 | 1,424.00 | -3.18% | 301 |
| Apr 24, 2026 | 1,447.95 | 1,481.08 | 1,442.71 | 1,470.72 | 1,470.72 | 4.96% | 227 |
| Apr 23, 2026 | 1,443.38 | 1,449.87 | 1,401.24 | 1,401.24 | 1,401.24 | -3.61% | 359 |
| Apr 22, 2026 | 1,479.14 | 1,479.14 | 1,400.00 | 1,453.78 | 1,453.78 | 0.80% | 325 |
| Apr 21, 2026 | 1,477.28 | 1,487.27 | 1,442.18 | 1,442.18 | 1,442.18 | -1.72% | 184 |
| Apr 20, 2026 | 1,465.00 | 1,502.24 | 1,448.17 | 1,467.38 | 1,467.38 | 0.42% | 390 |
| Apr 17, 2026 | 1,458.17 | 1,475.00 | 1,447.55 | 1,461.28 | 1,461.28 | 2.42% | 194 |
| Apr 16, 2026 | 1,454.29 | 1,454.29 | 1,417.39 | 1,426.76 | 1,426.76 | -3.84% | 171 |
| Apr 15, 2026 | 1,481.99 | 1,489.63 | 1,419.80 | 1,483.78 | 1,483.78 | -3.27% | 23,455 |
| Apr 14, 2026 | 1,523.66 | 1,533.96 | 1,504.23 | 1,533.96 | 1,533.96 | 2.95% | 317 |
| Apr 13, 2026 | 1,489.63 | 1,509.41 | 1,461.36 | 1,489.99 | 1,489.99 | 4.32% | 891 |
| Apr 10, 2026 | 1,502.21 | 1,502.21 | 1,413.25 | 1,428.33 | 1,428.33 | -2.47% | 1,286 |
| Apr 9, 2026 | 1,424.39 | 1,464.51 | 1,404.00 | 1,464.51 | 1,464.51 | 4.35% | 363 |
| Apr 8, 2026 | 1,420.00 | 1,449.19 | 1,374.67 | 1,403.41 | 1,403.41 | 6.72% | 986 |
| Apr 7, 2026 | 1,296.67 | 1,318.04 | 1,273.42 | 1,314.99 | 1,314.99 | -1.29% | 612 |
| Apr 6, 2026 | 1,324.99 | 1,338.25 | 1,287.36 | 1,332.20 | 1,332.20 | -1.09% | 413 |
| Apr 2, 2026 | 1,296.42 | 1,360.32 | 1,296.42 | 1,346.93 | 1,346.93 | -0.26% | 347 |
| Apr 1, 2026 | 1,367.77 | 1,385.04 | 1,346.55 | 1,350.47 | 1,350.47 | 1.83% | 328 |
| Mar 31, 2026 | 1,285.53 | 1,326.16 | 1,276.71 | 1,326.16 | 1,326.16 | 6.01% | 527 |
| Mar 30, 2026 | 1,313.47 | 1,322.24 | 1,250.00 | 1,251.00 | 1,251.00 | -3.77% | 335 |
| Mar 27, 2026 | 1,324.78 | 1,332.15 | 1,300.00 | 1,300.00 | 1,300.00 | -1.12% | 373 |
| Mar 26, 2026 | 1,352.53 | 1,352.55 | 1,314.77 | 1,314.77 | 1,314.77 | -7.06% | 465 |
| Mar 25, 2026 | 1,394.17 | 1,414.69 | 1,375.99 | 1,414.69 | 1,414.69 | 0.40% | 467 |
| Mar 24, 2026 | 1,358.37 | 1,411.02 | 1,358.37 | 1,409.09 | 1,409.09 | 0.97% | 389 |
| Mar 23, 2026 | 1,360.79 | 1,406.85 | 1,347.02 | 1,395.61 | 1,395.61 | 5.09% | 486 |
| Mar 20, 2026 | 1,373.48 | 1,373.48 | 1,293.30 | 1,328.00 | 1,328.00 | -3.42% | 516 |
| Mar 19, 2026 | 1,323.09 | 1,374.96 | 1,303.31 | 1,374.96 | 1,374.96 | 1.85% | 585 |
| Mar 18, 2026 | 1,380.00 | 1,400.00 | 1,349.99 | 1,349.99 | 1,349.99 | -2.75% | 112 |
| Mar 17, 2026 | 1,391.49 | 1,396.19 | 1,369.68 | 1,388.13 | 1,388.13 | -0.07% | 365 |