ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.56	38.92	37.56	38.87	38.87	4.29%	33,555
Feb 5, 2026	36.46	37.52	36.25	37.27	37.27	0.98%	34,887
Feb 4, 2026	38.23	38.39	36.10	36.91	36.91	-3.17%	34,666
Feb 3, 2026	39.51	39.70	37.52	38.12	38.12	-3.40%	88,915
Feb 2, 2026	38.41	39.81	38.41	39.46	39.46	1.96%	20,612
Jan 30, 2026	39.29	39.70	38.55	38.70	38.70	-2.62%	21,989
Jan 29, 2026	39.63	40.00	38.40	39.74	39.74	2.45%	43,239
Jan 28, 2026	40.47	40.47	38.01	38.79	38.79	-0.61%	46,218
Jan 27, 2026	38.63	39.86	38.63	39.03	39.03	1.88%	41,916
Jan 26, 2026	37.92	38.82	37.78	38.31	38.31	0.05%	39,704
Jan 23, 2026	38.05	38.32	37.80	38.29	38.29	-0.93%	13,850
Jan 22, 2026	38.53	38.65	37.99	38.65	38.65	2.77%	15,874
Jan 21, 2026	36.94	37.87	36.58	37.61	37.61	2.82%	22,018
Jan 20, 2026	36.66	37.07	36.36	36.58	36.58	1.22%	32,519
Jan 19, 2026	36.82	37.00	36.14	36.14	36.14	-7.07%	41,739
Jan 16, 2026	37.98	38.98	37.50	38.89	38.89	3.46%	32,742
Jan 15, 2026	37.67	37.73	37.18	37.59	37.59	7.16%	20,624
Jan 14, 2026	35.28	35.41	34.86	35.08	35.08	-1.02%	10,068
Jan 13, 2026	35.72	35.94	35.43	35.44	35.44	-0.87%	12,556
Jan 12, 2026	35.04	35.75	35.00	35.75	35.75	0.31%	11,682
Jan 9, 2026	34.31	36.32	34.08	35.64	35.64	6.96%	66,967
Jan 8, 2026	33.91	33.91	32.77	33.32	33.32	-1.71%	15,845
Jan 7, 2026	34.05	34.20	33.83	33.90	33.90	-1.88%	7,711
Jan 6, 2026	33.89	34.55	33.89	34.55	34.55	1.08%	9,975
Jan 5, 2026	33.39	35.27	33.39	34.18	34.18	6.71%	68,507
Jan 2, 2026	30.85	32.34	30.85	32.03	32.03	7.74%	27,949
Dec 31, 2025	29.45	29.85	29.15	29.73	29.73	0.95%	2,141
Dec 30, 2025	30.02	30.02	29.43	29.45	29.45	-0.20%	1,482
Dec 29, 2025	29.32	29.51	29.09	29.51	29.51	0.72%	5,492
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