TSX:ASML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	50.42	50.85	49.00	49.33	49.33	-0.82%	50,446
Jul 17, 2026	49.24	50.65	48.31	49.74	49.74	-1.11%	37,825
Jul 16, 2026	50.84	52.20	50.24	50.30	50.30	-2.37%	40,472
Jul 15, 2026	51.85	51.85	49.30	51.52	51.52	1.52%	47,743
Jul 14, 2026	50.53	51.33	49.86	50.75	50.75	3.11%	58,160
Jul 13, 2026	50.33	50.36	49.00	49.22	49.22	-3.58%	67,020
Jul 10, 2026	50.61	51.40	50.38	51.05	51.05	-0.60%	8,022
Jul 9, 2026	52.00	52.51	51.10	51.36	51.36	2.17%	27,175
Jul 8, 2026	49.23	50.44	49.23	50.27	50.27	1.21%	17,328
Jul 7, 2026	49.26	49.80	48.75	49.67	49.67	-3.95%	45,040
Jul 6, 2026	51.74	52.81	51.60	51.71	51.71	-0.02%	12,432
Jul 3, 2026	52.87	53.17	51.72	51.72	51.72	2.66%	13,049
Jul 2, 2026	52.38	52.60	49.64	50.38	50.38	-11.29%	77,947
Jun 30, 2026	54.27	56.87	54.27	56.79	56.79	5.68%	22,680
Jun 29, 2026	51.25	53.74	50.75	53.74	53.74	4.67%	9,132
Jun 26, 2026	50.57	51.34	50.12	51.34	51.34	-2.47%	64,208
Jun 25, 2026	52.97	52.97	50.76	52.64	52.64	4.26%	67,012
Jun 24, 2026	50.04	50.51	49.42	50.49	50.49	-0.61%	43,550
Jun 23, 2026	50.65	51.61	49.49	50.80	50.80	-7.48%	76,711
Jun 22, 2026	55.01	55.10	53.50	54.91	54.91	2.06%	37,210
Jun 19, 2026	54.46	54.46	53.61	53.80	53.80	-1.84%	10,023
Jun 18, 2026	54.17	54.95	54.10	54.81	54.81	4.22%	38,070
Jun 17, 2026	52.96	54.06	52.50	52.59	52.59	4.10%	33,402
Jun 16, 2026	52.34	52.50	50.50	50.52	50.52	-4.70%	21,725
Jun 15, 2026	52.86	53.38	52.17	53.01	53.01	1.45%	40,882
Jun 12, 2026	51.84	53.00	51.57	52.25	52.25	-2.39%	50,135
Jun 11, 2026	49.98	53.53	49.97	53.53	53.53	10.08%	34,572
Jun 10, 2026	49.65	50.74	48.31	48.63	48.63	-2.13%	16,064
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