ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	29.17	29.35	29.00	29.30	29.30	0.34%	1,941
Dec 23, 2025	29.21	29.36	29.18	29.20	29.20	0.07%	2,648
Dec 22, 2025	29.43	29.43	28.98	29.18	29.18	0.14%	5,548
Dec 19, 2025	29.14	29.44	29.12	29.14	29.14	1.78%	6,451
Dec 18, 2025	28.90	28.95	28.60	28.63	28.63	2.29%	15,197
Dec 17, 2025	29.39	29.39	27.89	27.99	27.99	-5.85%	21,510
Dec 16, 2025	29.85	29.85	29.38	29.73	29.73	-1.26%	5,382
Dec 15, 2025	30.00	30.19	29.78	30.11	30.11	0.94%	6,835
Dec 12, 2025	30.74	30.74	29.78	29.83	29.83	-4.18%	6,801
Dec 11, 2025	30.57	31.18	30.34	31.13	31.13	-0.32%	7,607
Dec 10, 2025	30.96	31.34	30.69	31.23	31.23	0.45%	7,472
Dec 9, 2025	30.98	31.09	30.87	31.09	31.09	-0.42%	5,181
Dec 8, 2025	31.20	31.44	31.10	31.22	31.22	1.36%	8,383
Dec 5, 2025	31.31	31.38	30.80	30.80	30.80	-0.52%	4,727
Dec 4, 2025	31.23	31.36	30.85	30.96	30.96	-2.52%	72,670
Dec 3, 2025	30.98	31.76	30.95	31.76	31.76	2.12%	5,201
Dec 2, 2025	30.44	31.13	30.44	31.10	31.10	1.87%	14,481
Dec 1, 2025	29.46	30.53	29.40	30.53	30.53	2.28%	14,466
Nov 28, 2025	29.16	29.95	29.02	29.85	29.85	3.61%	5,532
Nov 27, 2025	29.21	29.46	28.80	28.81	28.81	-0.96%	3,036
Nov 26, 2025	29.19	29.50	29.09	29.09	29.09	3.27%	9,752
Nov 25, 2025	27.99	28.22	27.83	28.17	28.17	1.37%	2,646
Nov 24, 2025	27.70	27.99	27.62	27.79	27.79	1.79%	7,296
Nov 21, 2025	27.18	27.70	26.79	27.30	27.30	-1.16%	36,666
Nov 20, 2025	29.39	29.42	27.54	27.62	27.62	-5.80%	12,645
Nov 19, 2025	28.20	29.34	28.20	29.32	29.32	4.38%	12,367
Nov 18, 2025	28.34	28.39	27.90	28.09	28.09	-1.78%	5,903
Nov 17, 2025	28.09	28.64	28.09	28.60	28.60	2.03%	5,648
Nov 14, 2025	27.66	28.43	27.50	28.03	28.03	-1.41%	9,284
Nov 13, 2025	29.16	29.16	28.25	28.43	28.43	-2.24%	5,962
Nov 12, 2025	28.98	29.22	28.87	29.08	29.08	1.71%	14,587
Nov 11, 2025	28.90	29.07	28.59	28.59	28.59	-1.58%	7,508
Nov 10, 2025	29.06	29.16	28.76	29.05	29.05	1.97%	19,848
Nov 7, 2025	28.91	28.96	27.90	28.49	28.49	-1.45%	17,248
Nov 6, 2025	29.10	29.25	28.91	28.91	28.91	-2.00%	6,364
Nov 5, 2025	29.12	29.76	29.12	29.50	29.50	1.51%	6,429
Nov 4, 2025	29.68	30.07	29.06	29.06	29.06	-3.71%	12,105
Nov 3, 2025	30.00	30.28	29.98	30.18	30.18	1.41%	14,516
Oct 31, 2025	30.10	30.16	29.76	29.76	29.76	-1.20%	15,955
Oct 30, 2025	30.05	30.46	30.05	30.12	30.12	1.04%	19,362
Oct 29, 2025	29.70	30.01	29.68	29.81	29.81	1.43%	36,104
Oct 28, 2025	29.49	29.54	29.35	29.39	29.34	-0.81%	8,184
Oct 27, 2025	29.26	29.64	29.26	29.63	29.58	2.38%	13,090
Oct 24, 2025	29.07	29.18	28.92	28.94	28.89	-0.58%	18,732
Oct 23, 2025	28.19	29.11	28.19	29.11	29.06	3.23%	5,790
Oct 22, 2025	28.71	28.90	28.02	28.20	28.15	-1.26%	8,725
Oct 21, 2025	28.96	28.98	28.56	28.56	28.51	-1.38%	12,626
Oct 20, 2025	28.69	29.24	28.69	28.96	28.91	0.98%	23,162
Oct 17, 2025	28.46	28.75	28.19	28.68	28.63	1.34%	14,173
Oct 16, 2025	28.92	29.21	28.15	28.30	28.25	0.46%	20,006