ASML Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	33.91	33.91	32.77	33.32	33.28	-1.71%	15,845
Jan 7, 2026	34.05	34.20	33.83	33.90	33.86	-1.88%	7,711
Jan 6, 2026	33.89	34.55	33.89	34.55	34.51	1.08%	9,975
Jan 5, 2026	33.39	35.27	33.39	34.18	34.14	6.71%	68,507
Jan 2, 2026	30.85	32.34	30.85	32.03	31.99	7.74%	27,949
Dec 31, 2025	29.45	29.85	29.15	29.73	29.70	0.95%	2,141
Dec 30, 2025	30.02	30.02	29.43	29.45	29.42	-0.20%	1,482
Dec 29, 2025	29.32	29.51	29.09	29.51	29.48	0.72%	5,492
Dec 24, 2025	29.17	29.35	29.00	29.30	29.27	0.34%	1,941
Dec 23, 2025	29.21	29.36	29.18	29.20	29.17	0.07%	2,648
Dec 22, 2025	29.43	29.43	28.98	29.18	29.15	0.14%	5,548
Dec 19, 2025	29.14	29.44	29.12	29.14	29.11	1.78%	6,451
Dec 18, 2025	28.90	28.95	28.60	28.63	28.60	2.29%	15,197
Dec 17, 2025	29.39	29.39	27.89	27.99	27.96	-5.85%	21,510
Dec 16, 2025	29.85	29.85	29.38	29.73	29.70	-1.26%	5,382