TSX:ASML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	50.00	50.00	49.76	49.76	-	0.14%	-
Jun 9, 2026	49.66	51.10	47.51	49.69	49.69	1.45%	21,410
Jun 8, 2026	48.63	49.50	48.33	48.98	48.98	6.25%	35,576
Jun 5, 2026	47.11	48.55	46.05	46.10	46.10	-6.43%	34,918
Jun 4, 2026	46.76	49.49	46.68	49.27	49.27	2.43%	13,279
Jun 3, 2026	47.78	48.51	47.48	48.10	48.10	1.31%	37,223
Jun 2, 2026	46.14	47.48	46.14	47.48	47.48	4.90%	28,427
Jun 1, 2026	44.47	45.84	44.41	45.26	45.26	0.58%	79,590
May 29, 2026	45.49	46.00	44.52	45.00	45.00	0.13%	12,448
May 28, 2026	45.10	45.41	44.18	44.94	44.94	0.56%	57,346
May 27, 2026	45.65	45.65	44.14	44.69	44.69	-2.23%	29,875
May 26, 2026	45.86	45.89	45.00	45.71	45.71	-1.40%	17,958
May 25, 2026	46.20	46.57	46.19	46.36	46.36	1.44%	13,495
May 22, 2026	45.17	46.03	45.17	45.70	45.70	3.14%	28,117
May 21, 2026	43.34	44.55	43.24	44.31	44.31	2.95%	22,642
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	-0.89%	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	2.43%	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