ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,317.23
-42.53 (-3.13%)
At close: Apr 2, 2026, 4:00 PM EDT
1,322.00
+4.77 (0.36%)
After-hours: Apr 2, 2026, 7:59 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,305.54 | 1,356.20 | 1,298.18 | 1,317.23 | 1,317.23 | -3.13% | 1,878,315 |
| Apr 1, 2026 | 1,345.64 | 1,385.72 | 1,344.56 | 1,359.76 | 1,359.76 | 2.95% | 1,725,023 |
| Mar 31, 2026 | 1,284.33 | 1,322.41 | 1,276.01 | 1,320.83 | 1,320.83 | 5.33% | 1,730,447 |
| Mar 30, 2026 | 1,318.77 | 1,322.92 | 1,248.11 | 1,253.96 | 1,253.96 | -3.72% | 2,144,468 |
| Mar 27, 2026 | 1,318.43 | 1,333.78 | 1,298.52 | 1,302.47 | 1,302.47 | -2.03% | 1,759,696 |
| Mar 26, 2026 | 1,356.81 | 1,359.42 | 1,326.85 | 1,329.50 | 1,329.50 | -4.62% | 1,721,069 |
| Mar 25, 2026 | 1,394.09 | 1,405.83 | 1,366.69 | 1,393.89 | 1,393.89 | -0.40% | 1,610,003 |
| Mar 24, 2026 | 1,349.12 | 1,413.28 | 1,348.68 | 1,399.42 | 1,399.42 | 2.18% | 1,801,003 |
| Mar 23, 2026 | 1,359.73 | 1,400.39 | 1,348.11 | 1,369.62 | 1,369.62 | 3.98% | 1,983,247 |
| Mar 20, 2026 | 1,357.26 | 1,370.00 | 1,291.10 | 1,317.25 | 1,317.25 | -3.60% | 2,645,128 |
| Mar 19, 2026 | 1,315.24 | 1,372.46 | 1,310.37 | 1,366.39 | 1,366.39 | 0.83% | 1,619,149 |
| Mar 18, 2026 | 1,373.37 | 1,381.29 | 1,354.02 | 1,355.17 | 1,355.17 | -2.45% | 1,391,446 |
| Mar 17, 2026 | 1,385.05 | 1,391.06 | 1,369.31 | 1,389.16 | 1,389.16 | 0.99% | 1,135,989 |
| Mar 16, 2026 | 1,379.52 | 1,390.16 | 1,368.20 | 1,375.56 | 1,375.56 | 2.22% | 1,310,431 |
| Mar 13, 2026 | 1,367.54 | 1,386.79 | 1,342.50 | 1,345.69 | 1,345.69 | -0.44% | 1,179,035 |
| Mar 12, 2026 | 1,372.54 | 1,372.54 | 1,333.57 | 1,351.58 | 1,351.58 | -2.53% | 1,780,185 |
| Mar 11, 2026 | 1,383.96 | 1,404.78 | 1,372.00 | 1,386.68 | 1,386.68 | 0.24% | 1,171,989 |
| Mar 10, 2026 | 1,374.59 | 1,407.54 | 1,369.91 | 1,383.40 | 1,383.40 | 1.91% | 1,650,928 |
| Mar 9, 2026 | 1,284.79 | 1,359.00 | 1,276.11 | 1,357.42 | 1,357.42 | 5.00% | 1,808,899 |
| Mar 6, 2026 | 1,293.86 | 1,338.00 | 1,286.67 | 1,292.80 | 1,292.80 | -5.52% | 1,900,072 |
| Mar 5, 2026 | 1,381.12 | 1,407.38 | 1,339.45 | 1,368.36 | 1,368.36 | -2.22% | 1,806,155 |
| Mar 4, 2026 | 1,391.13 | 1,405.55 | 1,372.71 | 1,399.37 | 1,399.37 | 2.82% | 1,486,729 |
| Mar 3, 2026 | 1,357.58 | 1,373.50 | 1,329.03 | 1,360.94 | 1,360.94 | -4.40% | 2,012,456 |
| Mar 2, 2026 | 1,417.75 | 1,442.69 | 1,411.21 | 1,423.54 | 1,423.54 | -1.86% | 1,492,377 |
| Feb 27, 2026 | 1,430.34 | 1,461.72 | 1,424.50 | 1,450.56 | 1,450.56 | -0.90% | 1,358,271 |
| Feb 26, 2026 | 1,512.82 | 1,514.33 | 1,426.59 | 1,463.80 | 1,463.80 | -4.11% | 2,177,889 |
| Feb 25, 2026 | 1,522.40 | 1,547.22 | 1,516.48 | 1,526.51 | 1,526.51 | 1.92% | 1,306,850 |
| Feb 24, 2026 | 1,500.02 | 1,507.35 | 1,473.93 | 1,497.80 | 1,497.80 | 0.79% | 1,538,909 |
| Feb 23, 2026 | 1,471.40 | 1,493.01 | 1,462.00 | 1,485.99 | 1,485.99 | 1.12% | 1,284,188 |
| Feb 20, 2026 | 1,449.42 | 1,487.01 | 1,448.32 | 1,469.59 | 1,469.59 | 0.73% | 1,102,465 |
| Feb 19, 2026 | 1,439.04 | 1,459.79 | 1,427.58 | 1,458.93 | 1,458.93 | -0.67% | 1,135,216 |
| Feb 18, 2026 | 1,436.47 | 1,476.50 | 1,427.38 | 1,468.72 | 1,468.72 | 3.45% | 1,334,359 |
| Feb 17, 2026 | 1,392.57 | 1,428.50 | 1,382.75 | 1,419.78 | 1,419.78 | 0.94% | 1,097,175 |
| Feb 13, 2026 | 1,414.85 | 1,436.66 | 1,401.00 | 1,406.61 | 1,406.61 | -0.02% | 1,249,325 |
| Feb 12, 2026 | 1,435.23 | 1,439.25 | 1,392.20 | 1,406.87 | 1,406.87 | -2.00% | 1,518,087 |
| Feb 11, 2026 | 1,440.40 | 1,451.49 | 1,409.34 | 1,435.63 | 1,435.63 | 1.56% | 1,139,284 |
| Feb 10, 2026 | 1,439.27 | 1,439.89 | 1,410.80 | 1,413.62 | 1,413.62 | -1.11% | 1,200,609 |
| Feb 9, 2026 | 1,415.84 | 1,437.09 | 1,408.60 | 1,429.49 | 1,427.87 | 1.17% | 1,125,090 |
| Feb 6, 2026 | 1,372.37 | 1,415.97 | 1,368.52 | 1,413.01 | 1,411.41 | 4.66% | 1,970,991 |
| Feb 5, 2026 | 1,329.12 | 1,368.86 | 1,319.53 | 1,350.16 | 1,348.63 | 0.82% | 1,790,238 |
| Feb 4, 2026 | 1,395.76 | 1,406.10 | 1,316.06 | 1,339.13 | 1,337.61 | -4.07% | 2,479,419 |
| Feb 3, 2026 | 1,436.04 | 1,445.81 | 1,371.91 | 1,395.88 | 1,394.30 | -3.16% | 2,205,095 |
| Feb 2, 2026 | 1,397.24 | 1,453.16 | 1,395.40 | 1,441.39 | 1,439.76 | 1.29% | 1,766,645 |
| Jan 30, 2026 | 1,440.04 | 1,466.43 | 1,416.01 | 1,423.00 | 1,421.39 | -2.21% | 2,358,843 |
| Jan 29, 2026 | 1,459.32 | 1,467.49 | 1,399.09 | 1,455.16 | 1,453.51 | 2.27% | 2,818,923 |
| Jan 28, 2026 | 1,493.00 | 1,493.48 | 1,408.05 | 1,422.92 | 1,421.31 | -2.18% | 5,036,812 |
| Jan 27, 2026 | 1,417.63 | 1,473.59 | 1,417.00 | 1,454.59 | 1,452.94 | 2.92% | 3,473,865 |
| Jan 26, 2026 | 1,385.87 | 1,419.95 | 1,385.16 | 1,413.35 | 1,411.75 | 1.75% | 2,001,284 |
| Jan 23, 2026 | 1,376.32 | 1,393.36 | 1,363.27 | 1,389.04 | 1,387.47 | -0.43% | 1,556,330 |
| Jan 22, 2026 | 1,393.65 | 1,398.80 | 1,373.28 | 1,395.00 | 1,393.42 | 2.57% | 1,844,197 |