ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.77	38.36	36.22	37.01	37.01	-2.58%	18,931
Mar 19, 2026	37.11	38.25	37.02	37.99	37.99	-0.89%	31,274
Mar 18, 2026	38.71	38.80	38.26	38.33	38.33	-2.12%	8,868
Mar 17, 2026	38.93	39.16	38.60	39.16	39.16	1.48%	13,088
Mar 16, 2026	38.93	39.16	38.59	38.59	38.59	0.92%	15,232
Mar 13, 2026	38.60	39.10	38.12	38.24	38.24	0.74%	14,543
Mar 12, 2026	38.41	38.41	37.60	37.96	37.96	-2.49%	8,364
Mar 11, 2026	38.61	39.10	38.45	38.93	38.93	0.85%	11,919
Mar 10, 2026	38.33	39.00	38.22	38.60	38.60	2.41%	14,177
Mar 9, 2026	35.78	37.74	35.70	37.69	37.69	3.89%	37,289
Mar 6, 2026	36.33	37.20	36.15	36.28	36.28	-5.40%	17,626
Mar 5, 2026	38.56	39.18	37.71	38.35	38.35	-1.87%	26,542
Mar 4, 2026	38.73	39.10	38.38	39.08	39.08	3.28%	8,013
Mar 3, 2026	38.09	38.38	37.27	37.84	37.84	-4.40%	34,335
Mar 2, 2026	39.26	39.65	39.17	39.58	39.58	-0.28%	24,279
Feb 27, 2026	39.27	40.00	39.27	39.69	39.69	-0.92%	13,216
Feb 26, 2026	41.54	41.54	39.18	40.06	40.06	-4.55%	94,763
Feb 25, 2026	41.81	42.53	41.80	41.97	41.97	1.57%	42,086
Feb 24, 2026	41.30	41.36	40.80	41.32	41.32	1.15%	36,859
Feb 23, 2026	40.43	40.90	40.20	40.85	40.85	1.21%	18,324
Feb 20, 2026	39.93	40.75	39.93	40.36	40.36	0.32%	24,376
Feb 19, 2026	39.74	40.30	39.72	40.23	40.23	-0.49%	18,443
Feb 18, 2026	39.30	40.50	39.30	40.43	40.43	4.34%	20,146
Feb 17, 2026	38.08	39.02	37.90	38.75	38.75	1.17%	7,039
Feb 13, 2026	38.54	39.00	38.20	38.30	38.30	-0.47%	26,883
Feb 12, 2026	39.11	39.15	38.30	38.48	38.48	-1.86%	14,496
Feb 11, 2026	39.37	39.56	38.63	39.21	39.21	2.19%	22,155
Feb 10, 2026	39.38	39.38	38.37	38.37	38.37	-2.17%	13,182
Feb 9, 2026	38.35	39.41	38.35	39.22	39.18	0.90%	74,829
Feb 6, 2026	37.56	38.92	37.56	38.87	38.83	4.29%	33,555
Feb 5, 2026	36.46	37.52	36.25	37.27	37.23	0.98%	34,887
Feb 4, 2026	38.23	38.39	36.10	36.91	36.87	-3.17%	34,666
Feb 3, 2026	39.51	39.70	37.52	38.12	38.08	-3.40%	88,915
Feb 2, 2026	38.41	39.81	38.41	39.46	39.42	1.96%	20,612
Jan 30, 2026	39.29	39.70	38.55	38.70	38.66	-2.62%	21,989
Jan 29, 2026	39.63	40.00	38.40	39.74	39.70	2.45%	43,239
Jan 28, 2026	40.47	40.47	38.01	38.79	38.75	-0.61%	46,218
Jan 27, 2026	38.63	39.86	38.63	39.03	38.99	1.88%	41,916
Jan 26, 2026	37.92	38.82	37.78	38.31	38.27	0.05%	39,704
Jan 23, 2026	38.05	38.32	37.80	38.29	38.25	-0.93%	13,850
Jan 22, 2026	38.53	38.65	37.99	38.65	38.61	2.77%	15,874
Jan 21, 2026	36.94	37.87	36.58	37.61	37.57	2.82%	22,018
Jan 20, 2026	36.66	37.07	36.36	36.58	36.54	1.22%	32,519
Jan 19, 2026	36.82	37.00	36.14	36.14	36.10	-7.07%	41,739
Jan 16, 2026	37.98	38.98	37.50	38.89	38.85	3.46%	32,742
Jan 15, 2026	37.67	37.73	37.18	37.59	37.55	7.16%	20,624
Jan 14, 2026	35.28	35.41	34.86	35.08	35.04	-1.02%	10,068
Jan 13, 2026	35.72	35.94	35.43	35.44	35.40	-0.87%	12,556
Jan 12, 2026	35.04	35.75	35.00	35.75	35.71	0.31%	11,682
Jan 9, 2026	34.31	36.32	34.08	35.64	35.60	6.96%	66,967