ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,038.32
+8.18 (0.79%)
Nov 5, 2025, 12:41 PM EST - Market open
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,031.10 | 1,048.25 | 1,030.80 | 1,041.45 | - | 1.10% | 547,590 |
| Nov 4, 2025 | 1,049.95 | 1,063.26 | 1,028.83 | 1,030.14 | 1,030.14 | -3.44% | 1,735,144 |
| Nov 3, 2025 | 1,063.02 | 1,073.40 | 1,062.99 | 1,066.82 | 1,066.82 | 0.72% | 868,132 |
| Oct 31, 2025 | 1,071.68 | 1,073.28 | 1,051.40 | 1,059.23 | 1,059.23 | -1.51% | 1,179,839 |
| Oct 30, 2025 | 1,072.68 | 1,086.11 | 1,070.61 | 1,075.45 | 1,075.45 | 0.43% | 1,283,093 |
| Oct 29, 2025 | 1,070.66 | 1,077.76 | 1,064.84 | 1,070.84 | 1,070.84 | 1.74% | 1,530,027 |
| Oct 28, 2025 | 1,056.80 | 1,060.64 | 1,051.73 | 1,052.48 | 1,050.65 | -0.71% | 856,901 |
| Oct 27, 2025 | 1,050.01 | 1,060.73 | 1,049.36 | 1,059.98 | 1,058.14 | 2.60% | 1,265,556 |
| Oct 24, 2025 | 1,037.93 | 1,043.40 | 1,032.18 | 1,033.10 | 1,031.31 | -0.32% | 1,032,742 |
| Oct 23, 2025 | 1,004.52 | 1,040.50 | 1,004.50 | 1,036.41 | 1,034.61 | 2.46% | 1,318,221 |
| Oct 22, 2025 | 1,026.45 | 1,033.18 | 997.67 | 1,011.57 | 1,009.81 | -1.31% | 1,328,598 |
| Oct 21, 2025 | 1,036.31 | 1,037.48 | 1,024.15 | 1,025.02 | 1,023.24 | -1.64% | 1,072,158 |
| Oct 20, 2025 | 1,031.75 | 1,052.17 | 1,031.49 | 1,042.15 | 1,040.34 | 1.25% | 1,271,713 |
| Oct 17, 2025 | 1,020.59 | 1,032.77 | 1,015.00 | 1,029.27 | 1,027.48 | 0.95% | 1,663,654 |
| Oct 16, 2025 | 1,037.17 | 1,049.38 | 1,011.10 | 1,019.59 | 1,017.82 | 0.97% | 1,938,400 |
| Oct 15, 2025 | 1,030.13 | 1,033.00 | 993.54 | 1,009.81 | 1,008.06 | 2.71% | 2,900,314 |
| Oct 14, 2025 | 967.46 | 993.48 | 966.00 | 983.18 | 981.47 | -0.15% | 2,422,053 |
| Oct 13, 2025 | 971.73 | 985.18 | 966.97 | 984.66 | 982.95 | 5.18% | 2,223,867 |
| Oct 10, 2025 | 970.69 | 976.20 | 935.41 | 936.19 | 934.56 | -4.52% | 2,933,917 |
| Oct 9, 2025 | 985.35 | 987.53 | 971.51 | 980.54 | 978.84 | -0.74% | 1,496,016 |
| Oct 8, 2025 | 977.95 | 991.60 | 977.42 | 987.81 | 986.09 | -1.45% | 1,946,965 |
| Oct 7, 2025 | 1,042.83 | 1,044.85 | 1,001.00 | 1,002.30 | 1,000.56 | -3.93% | 1,667,799 |
| Oct 6, 2025 | 1,040.44 | 1,059.00 | 1,040.10 | 1,043.30 | 1,041.49 | 1.07% | 1,385,409 |
| Oct 3, 2025 | 1,031.00 | 1,039.85 | 1,025.46 | 1,032.22 | 1,030.43 | 0.20% | 1,352,255 |
| Oct 2, 2025 | 1,039.00 | 1,040.23 | 1,021.89 | 1,030.17 | 1,028.38 | 2.68% | 1,689,112 |
| Oct 1, 2025 | 965.61 | 1,005.36 | 964.82 | 1,003.27 | 1,001.53 | 3.63% | 1,963,844 |
| Sep 30, 2025 | 968.04 | 975.64 | 963.07 | 968.09 | 966.41 | 0.57% | 1,303,600 |
| Sep 29, 2025 | 963.73 | 972.07 | 962.37 | 962.61 | 960.94 | 1.17% | 1,213,774 |
| Sep 26, 2025 | 946.24 | 955.22 | 942.75 | 951.52 | 949.87 | 0.21% | 955,167 |
| Sep 25, 2025 | 938.20 | 952.66 | 937.12 | 949.55 | 947.90 | 0.28% | 1,272,550 |
| Sep 24, 2025 | 949.72 | 953.60 | 940.95 | 946.94 | 945.30 | -1.72% | 1,400,746 |
| Sep 23, 2025 | 964.41 | 977.48 | 956.00 | 963.51 | 961.84 | 0.60% | 1,664,763 |
| Sep 22, 2025 | 960.92 | 964.54 | 953.59 | 957.80 | 956.14 | 2.75% | 1,885,014 |
| Sep 19, 2025 | 926.07 | 938.65 | 925.87 | 932.15 | 930.53 | 0.47% | 2,410,535 |
| Sep 18, 2025 | 928.67 | 938.68 | 916.03 | 927.80 | 926.19 | 6.37% | 3,176,125 |
| Sep 17, 2025 | 868.23 | 877.63 | 861.18 | 872.27 | 870.75 | -0.70% | 1,553,313 |
| Sep 16, 2025 | 879.94 | 881.46 | 867.57 | 878.42 | 876.89 | 1.28% | 1,832,378 |
| Sep 15, 2025 | 834.93 | 868.72 | 833.92 | 867.30 | 865.79 | 6.56% | 2,702,283 |
| Sep 12, 2025 | 808.52 | 815.78 | 806.30 | 813.87 | 812.46 | 1.21% | 1,019,692 |
| Sep 11, 2025 | 799.69 | 809.15 | 798.51 | 804.16 | 802.76 | 1.39% | 1,297,847 |
| Sep 10, 2025 | 806.82 | 809.60 | 791.02 | 793.14 | 791.76 | -1.49% | 1,634,290 |
| Sep 9, 2025 | 795.20 | 805.84 | 793.12 | 805.13 | 803.73 | 1.12% | 1,324,125 |
| Sep 8, 2025 | 789.65 | 798.70 | 786.75 | 796.25 | 794.87 | 1.86% | 1,284,454 |
| Sep 5, 2025 | 774.88 | 783.10 | 766.24 | 781.70 | 780.34 | 3.75% | 1,887,344 |
| Sep 4, 2025 | 737.05 | 756.90 | 735.43 | 753.43 | 752.12 | 2.25% | 1,532,740 |
| Sep 3, 2025 | 732.22 | 738.30 | 729.56 | 736.82 | 735.54 | 1.51% | 1,327,489 |
| Sep 2, 2025 | 717.21 | 727.20 | 716.20 | 725.85 | 724.59 | -2.26% | 1,867,363 |
| Aug 29, 2025 | 753.00 | 753.60 | 739.79 | 742.62 | 741.33 | -2.73% | 1,317,792 |
| Aug 28, 2025 | 770.00 | 773.17 | 760.87 | 763.46 | 762.13 | -0.85% | 985,360 |
| Aug 27, 2025 | 760.00 | 770.58 | 757.79 | 770.00 | 768.66 | 0.89% | 1,140,737 |