ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
658.43
-3.73 (-0.56%)
At close: Nov 20, 2024, 4:00 PM
641.50
-16.93 (-2.57%)
Pre-market: Nov 21, 2024, 5:47 AM EST
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 656.53 | 658.48 | 645.45 | 658.43 | 658.43 | -0.56% | 1,677,808 |
| Nov 19, 2024 | 662.82 | 671.41 | 653.47 | 662.16 | 662.16 | -0.46% | 1,640,722 |
| Nov 18, 2024 | 651.07 | 668.86 | 648.00 | 665.23 | 665.23 | 1.00% | 2,012,643 |
| Nov 15, 2024 | 678.36 | 679.88 | 657.52 | 658.63 | 658.63 | -4.95% | 3,063,214 |
| Nov 14, 2024 | 705.68 | 712.00 | 691.53 | 692.96 | 692.96 | 2.90% | 3,925,296 |
| Nov 13, 2024 | 664.62 | 673.68 | 656.78 | 673.41 | 673.41 | 0.63% | 2,453,675 |
| Nov 12, 2024 | 672.64 | 676.54 | 662.83 | 669.18 | 669.18 | -0.32% | 1,710,979 |
| Nov 11, 2024 | 671.77 | 671.99 | 661.94 | 671.31 | 671.31 | 0.27% | 1,520,061 |
| Nov 8, 2024 | 670.00 | 671.24 | 661.89 | 669.47 | 669.47 | -1.14% | 1,726,789 |
| Nov 7, 2024 | 674.11 | 679.84 | 669.81 | 677.21 | 677.21 | 2.39% | 1,758,311 |
| Nov 6, 2024 | 668.55 | 673.04 | 654.77 | 661.43 | 661.43 | -2.22% | 3,208,584 |
| Nov 5, 2024 | 673.51 | 685.52 | 673.47 | 676.46 | 676.46 | 0.79% | 1,282,017 |
| Nov 4, 2024 | 676.05 | 678.43 | 670.82 | 671.16 | 671.16 | -0.53% | 1,232,509 |
| Nov 1, 2024 | 678.55 | 682.76 | 673.46 | 674.73 | 674.73 | 0.32% | 1,801,716 |
| Oct 31, 2024 | 682.98 | 683.00 | 667.22 | 672.55 | 672.55 | -1.65% | 2,398,265 |
| Oct 30, 2024 | 693.55 | 695.62 | 682.62 | 683.83 | 683.83 | -4.38% | 3,085,186 |
| Oct 29, 2024 | 707.74 | 715.94 | 703.69 | 715.14 | 715.14 | 0.92% | 1,445,456 |
| Oct 28, 2024 | 708.39 | 711.50 | 703.99 | 708.65 | 707.03 | -0.43% | 1,182,820 |
| Oct 25, 2024 | 715.99 | 723.25 | 711.23 | 711.70 | 710.07 | 0.13% | 1,380,123 |
| Oct 24, 2024 | 719.99 | 720.00 | 706.45 | 710.81 | 709.18 | 0.31% | 1,854,661 |
| Oct 23, 2024 | 714.05 | 716.31 | 700.10 | 708.62 | 707.00 | -1.70% | 1,681,361 |
| Oct 22, 2024 | 723.00 | 724.11 | 717.64 | 720.91 | 719.26 | 0.95% | 2,066,983 |
| Oct 21, 2024 | 724.00 | 724.85 | 708.79 | 714.10 | 712.47 | -1.27% | 2,184,820 |
| Oct 18, 2024 | 717.67 | 726.46 | 713.18 | 723.26 | 721.60 | 3.23% | 4,537,798 |
| Oct 17, 2024 | 692.64 | 703.88 | 677.12 | 700.60 | 699.00 | 2.50% | 7,209,119 |
| Oct 16, 2024 | 710.97 | 717.48 | 677.27 | 683.52 | 681.96 | -6.42% | 10,296,204 |
| Oct 15, 2024 | 867.22 | 873.65 | 717.50 | 730.43 | 728.76 | -16.26% | 9,350,715 |
| Oct 14, 2024 | 852.52 | 873.25 | 852.17 | 872.27 | 870.27 | 3.76% | 1,769,183 |
| Oct 11, 2024 | 829.92 | 845.00 | 828.41 | 840.69 | 838.77 | 0.81% | 964,926 |
| Oct 10, 2024 | 825.00 | 835.63 | 821.50 | 833.97 | 832.06 | -1.41% | 876,274 |
| Oct 9, 2024 | 829.83 | 846.12 | 826.37 | 845.90 | 843.96 | 2.63% | 1,004,859 |
| Oct 8, 2024 | 822.50 | 830.83 | 820.07 | 824.26 | 822.37 | 0.86% | 1,265,934 |
| Oct 7, 2024 | 811.72 | 823.00 | 811.01 | 817.25 | 815.38 | -1.89% | 898,156 |
| Oct 4, 2024 | 836.05 | 839.34 | 825.96 | 833.00 | 831.09 | 0.07% | 862,835 |
| Oct 3, 2024 | 825.91 | 837.51 | 823.79 | 832.41 | 830.50 | 0.03% | 651,879 |
| Oct 2, 2024 | 820.80 | 839.27 | 816.50 | 832.19 | 830.28 | 1.20% | 898,367 |
| Oct 1, 2024 | 839.68 | 841.27 | 811.90 | 822.35 | 820.47 | -1.31% | 1,244,096 |
| Sep 30, 2024 | 836.55 | 842.16 | 819.70 | 833.25 | 831.34 | -0.99% | 995,071 |
| Sep 27, 2024 | 852.45 | 854.15 | 838.20 | 841.54 | 839.61 | -1.28% | 1,038,367 |
| Sep 26, 2024 | 860.33 | 862.00 | 839.70 | 852.44 | 850.49 | 4.19% | 1,566,429 |
| Sep 25, 2024 | 816.35 | 827.21 | 814.00 | 818.18 | 816.31 | 0.51% | 878,178 |
| Sep 24, 2024 | 809.55 | 816.50 | 801.00 | 814.00 | 812.14 | 1.31% | 881,228 |
| Sep 23, 2024 | 807.61 | 807.61 | 798.01 | 803.50 | 801.66 | 1.03% | 965,578 |
| Sep 20, 2024 | 809.56 | 810.19 | 789.66 | 795.28 | 793.46 | -3.97% | 2,748,626 |
| Sep 19, 2024 | 832.67 | 839.65 | 822.22 | 828.16 | 826.26 | 5.12% | 1,644,266 |
| Sep 18, 2024 | 800.09 | 810.92 | 786.37 | 787.84 | 786.04 | -2.22% | 1,249,010 |
| Sep 17, 2024 | 808.70 | 811.77 | 796.54 | 805.69 | 803.85 | 0.33% | 734,551 |
| Sep 16, 2024 | 808.96 | 809.23 | 792.14 | 803.04 | 801.20 | -1.63% | 1,150,141 |
| Sep 13, 2024 | 804.12 | 818.62 | 803.87 | 816.36 | 814.49 | 2.02% | 1,069,219 |
| Sep 12, 2024 | 801.39 | 808.69 | 793.72 | 800.17 | 798.34 | - | 1,318,852 |
| Sep 11, 2024 | 770.03 | 801.60 | 758.73 | 800.14 | 798.31 | 6.49% | 2,559,122 |
| Sep 10, 2024 | 749.91 | 752.00 | 734.25 | 751.38 | 749.66 | 0.21% | 1,524,027 |
| Sep 9, 2024 | 764.08 | 764.28 | 738.15 | 749.82 | 748.10 | -0.39% | 2,539,926 |
| Sep 6, 2024 | 792.80 | 792.94 | 750.87 | 752.79 | 751.07 | -5.38% | 3,286,765 |
| Sep 5, 2024 | 795.69 | 808.05 | 790.50 | 795.60 | 793.78 | -1.96% | 1,671,952 |
| Sep 4, 2024 | 805.00 | 822.72 | 799.23 | 811.48 | 809.62 | -4.01% | 2,259,899 |
| Sep 3, 2024 | 892.60 | 892.73 | 841.65 | 845.39 | 843.45 | -6.47% | 1,870,843 |
| Aug 30, 2024 | 900.05 | 906.93 | 888.94 | 903.87 | 901.80 | 1.82% | 991,244 |
| Aug 29, 2024 | 906.06 | 914.53 | 882.99 | 887.71 | 885.68 | -0.05% | 1,173,798 |
| Aug 28, 2024 | 890.70 | 897.46 | 880.42 | 888.13 | 886.10 | -0.20% | 727,340 |
| Aug 27, 2024 | 880.00 | 895.76 | 874.48 | 889.88 | 887.84 | 0.74% | 661,612 |
| Aug 26, 2024 | 903.54 | 904.64 | 882.45 | 883.31 | 881.29 | -2.64% | 1,251,479 |
| Aug 23, 2024 | 912.91 | 922.13 | 903.13 | 907.26 | 905.18 | -0.05% | 1,396,044 |
| Aug 22, 2024 | 943.00 | 943.99 | 904.59 | 907.71 | 905.63 | -3.80% | 1,092,616 |
| Aug 21, 2024 | 933.72 | 945.05 | 931.67 | 943.61 | 941.45 | 1.88% | 646,457 |
| Aug 20, 2024 | 935.98 | 936.38 | 917.35 | 926.18 | 924.06 | -0.75% | 921,260 |
| Aug 19, 2024 | 917.14 | 933.71 | 909.45 | 933.15 | 931.01 | 1.58% | 1,024,623 |
| Aug 16, 2024 | 916.16 | 922.46 | 913.03 | 918.66 | 916.56 | -1.03% | 804,217 |
| Aug 15, 2024 | 900.39 | 930.81 | 896.30 | 928.25 | 926.12 | 5.53% | 1,459,010 |
| Aug 14, 2024 | 887.59 | 890.39 | 870.46 | 879.58 | 877.57 | 1.16% | 887,660 |
| Aug 13, 2024 | 860.80 | 872.67 | 856.32 | 869.49 | 867.50 | 1.95% | 1,526,599 |
| Aug 12, 2024 | 861.75 | 866.97 | 852.82 | 852.86 | 850.91 | -0.89% | 1,151,189 |
| Aug 9, 2024 | 855.23 | 865.30 | 848.54 | 860.55 | 858.58 | -1.84% | 950,463 |
| Aug 8, 2024 | 860.97 | 878.63 | 849.26 | 876.65 | 874.64 | 4.82% | 1,447,676 |
| Aug 7, 2024 | 877.00 | 878.39 | 834.63 | 836.35 | 834.44 | -0.79% | 1,521,637 |
| Aug 6, 2024 | 840.36 | 860.01 | 835.53 | 843.01 | 841.08 | 2.76% | 1,995,749 |
| Aug 5, 2024 | 775.00 | 838.88 | 767.41 | 820.35 | 818.47 | 1.36% | 2,815,627 |
| Aug 2, 2024 | 824.20 | 828.59 | 795.89 | 809.35 | 807.50 | -8.41% | 3,624,112 |
| Aug 1, 2024 | 923.04 | 927.76 | 871.81 | 883.71 | 881.69 | -5.66% | 1,808,505 |
| Jul 31, 2024 | 925.52 | 942.24 | 917.04 | 936.70 | 934.56 | 8.89% | 2,406,778 |
| Jul 30, 2024 | 892.50 | 893.94 | 856.00 | 860.24 | 858.27 | -1.18% | 1,682,082 |
| Jul 29, 2024 | 886.99 | 898.00 | 869.02 | 870.55 | 868.56 | -2.01% | 1,231,493 |
| Jul 26, 2024 | 893.92 | 895.57 | 882.23 | 888.39 | 884.69 | 2.99% | 1,681,620 |
| Jul 25, 2024 | 873.00 | 886.37 | 850.18 | 862.63 | 859.03 | -1.16% | 2,075,913 |
| Jul 24, 2024 | 918.16 | 919.67 | 870.76 | 872.75 | 869.11 | -6.44% | 1,911,957 |
| Jul 23, 2024 | 935.38 | 940.41 | 929.18 | 932.81 | 928.92 | -0.90% | 1,056,217 |
| Jul 22, 2024 | 928.19 | 942.57 | 922.01 | 941.26 | 937.34 | 5.13% | 1,926,830 |
| Jul 19, 2024 | 915.23 | 920.34 | 891.66 | 895.37 | 891.64 | -3.11% | 2,133,629 |
| Jul 18, 2024 | 953.50 | 957.21 | 911.00 | 924.15 | 920.30 | -0.85% | 2,242,199 |
| Jul 17, 2024 | 978.58 | 979.99 | 928.70 | 932.06 | 928.17 | -12.74% | 5,188,361 |
| Jul 16, 2024 | 1,074.52 | 1,077.05 | 1,060.74 | 1,068.19 | 1,063.74 | 0.43% | 1,197,588 |
| Jul 15, 2024 | 1,097.44 | 1,098.74 | 1,060.37 | 1,063.63 | 1,059.20 | -1.99% | 1,365,618 |
| Jul 12, 2024 | 1,072.76 | 1,100.62 | 1,066.30 | 1,085.26 | 1,080.74 | 2.14% | 1,053,757 |
| Jul 11, 2024 | 1,109.98 | 1,110.09 | 1,061.56 | 1,062.50 | 1,058.07 | -3.32% | 1,152,209 |
| Jul 10, 2024 | 1,069.19 | 1,100.58 | 1,065.00 | 1,098.95 | 1,094.37 | 3.68% | 925,424 |
| Jul 9, 2024 | 1,079.70 | 1,081.52 | 1,059.35 | 1,059.97 | 1,055.55 | -1.62% | 926,706 |
| Jul 8, 2024 | 1,083.15 | 1,087.79 | 1,075.83 | 1,077.39 | 1,072.90 | 0.27% | 882,141 |
| Jul 5, 2024 | 1,079.75 | 1,082.79 | 1,069.34 | 1,074.48 | 1,070.00 | 0.29% | 771,089 |
| Jul 3, 2024 | 1,058.39 | 1,074.30 | 1,055.41 | 1,071.41 | 1,066.94 | 2.24% | 779,820 |
| Jul 2, 2024 | 1,026.77 | 1,047.99 | 1,025.86 | 1,047.89 | 1,043.52 | 1.39% | 748,733 |