TSX:ASML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	41.97	43.39	41.97	42.80	-	-0.56%	4,430
May 20, 2026	42.08	43.32	41.85	43.04	43.04	5.13%	35,813
May 19, 2026	40.26	41.10	40.26	40.94	40.94	-2.66%	18,058
May 15, 2026	42.15	42.62	41.62	42.06	42.06	-4.82%	38,746
May 14, 2026	43.69	44.46	43.69	44.19	44.19	1.14%	22,709
May 13, 2026	42.68	44.06	42.10	43.69	43.69	3.65%	41,621
May 12, 2026	42.27	42.30	41.00	42.15	42.15	-2.32%	42,642
May 11, 2026	43.30	43.38	42.22	43.15	43.15	-1.78%	40,318
May 8, 2026	42.21	43.99	42.21	43.93	43.93	4.30%	31,243
May 7, 2026	42.78	42.78	41.75	42.12	42.12	-0.92%	18,592
May 6, 2026	41.44	42.51	41.44	42.51	42.51	5.90%	25,407
May 5, 2026	39.76	40.24	39.20	40.14	40.14	4.26%	17,110
May 4, 2026	38.90	39.16	38.00	38.50	38.50	-2.56%	20,807
May 1, 2026	39.73	39.85	38.91	39.51	39.51	-0.53%	6,567
Apr 30, 2026	39.27	40.00	38.71	39.72	39.72	2.40%	12,446
Apr 29, 2026	38.77	38.94	38.26	38.79	38.79	0.57%	10,971
Apr 28, 2026	38.53	38.79	38.00	38.57	38.57	-3.21%	52,624
Apr 27, 2026	40.36	40.36	39.25	39.85	39.85	-1.07%	18,664
Apr 24, 2026	40.20	40.60	39.95	40.28	40.21	2.76%	17,318
Apr 23, 2026	39.95	40.07	38.85	39.20	39.13	-1.26%	27,672
Apr 22, 2026	40.82	40.90	39.62	39.70	39.63	-1.54%	19,936
Apr 21, 2026	40.41	40.47	40.00	40.32	40.25	-0.40%	8,330
Apr 20, 2026	40.17	40.50	39.98	40.48	40.41	0.60%	27,206
Apr 17, 2026	40.09	40.30	39.83	40.24	40.17	2.84%	22,461
Apr 16, 2026	40.03	40.03	38.87	39.13	39.06	-3.64%	54,070
Apr 15, 2026	40.65	40.81	39.05	40.61	40.54	-2.96%	58,877
Apr 14, 2026	41.98	42.18	41.37	41.85	41.77	0.72%	24,703
Apr 13, 2026	40.63	41.55	40.49	41.55	41.47	1.42%	11,090
Apr 10, 2026	41.05	41.48	40.66	40.97	40.90	2.42%	19,594
Apr 9, 2026	39.15	40.31	39.15	40.00	39.93	1.68%	19,124
Apr 8, 2026	39.50	39.60	38.54	39.34	39.27	8.17%	21,815
Apr 7, 2026	36.47	36.47	35.82	36.37	36.30	-1.17%	21,495
Apr 6, 2026	37.82	37.82	36.80	36.80	36.73	-1.00%	5,006
Apr 2, 2026	36.83	37.72	36.67	37.17	37.10	-2.93%	10,700
Apr 1, 2026	37.70	38.68	37.70	38.29	38.22	2.60%	8,698
Mar 31, 2026	36.10	37.33	36.08	37.32	37.25	4.86%	8,743
Mar 30, 2026	37.27	37.27	35.29	35.59	35.53	-2.71%	41,520
Mar 27, 2026	37.01	37.38	36.58	36.58	36.51	-2.35%	38,040
Mar 26, 2026	37.70	38.03	37.32	37.46	37.39	-4.27%	28,045
Mar 25, 2026	38.90	39.34	38.44	39.13	39.06	-0.05%	13,900
Mar 24, 2026	37.76	39.47	37.67	39.15	39.08	2.25%	33,636
Mar 23, 2026	37.92	39.00	37.86	38.29	38.22	3.46%	15,179
Mar 20, 2026	37.77	38.36	36.22	37.01	36.94	-2.58%	18,931
Mar 19, 2026	37.11	38.25	37.02	37.99	37.92	-0.89%	31,274
Mar 18, 2026	38.71	38.80	38.26	38.33	38.26	-2.12%	8,868
Mar 17, 2026	38.93	39.16	38.60	39.16	39.09	1.48%	13,088
Mar 16, 2026	38.93	39.16	38.59	38.59	38.52	0.92%	15,232
Mar 13, 2026	38.60	39.10	38.12	38.24	38.17	0.74%	14,543
Mar 12, 2026	38.41	38.41	37.60	37.96	37.89	-2.49%	8,364
Mar 11, 2026	38.61	39.10	38.45	38.93	38.86	0.85%	11,919