Skip to main content
logo
ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,422.92
-31.67 (-2.18%)
At close: Jan 28, 2026, 4:00 PM EST
1,438.81
+15.89 (1.12%)
After-hours: Jan 28, 2026, 7:59 PM EST

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20261,493.001,493.481,408.051,422.921,422.92-2.18%4,992,330
Jan 27, 20261,417.631,473.591,417.001,454.591,454.592.92%3,449,071
Jan 26, 20261,385.871,419.951,385.161,413.351,413.351.75%1,985,392
Jan 23, 20261,376.321,393.361,363.271,389.041,389.04-0.43%1,547,760
Jan 22, 20261,393.651,398.801,373.281,395.001,395.002.57%1,826,228
Jan 21, 20261,332.001,371.001,322.671,360.091,360.092.57%2,311,758
Jan 20, 20261,319.121,351.261,311.311,326.071,326.07-2.39%2,943,886
Jan 16, 20261,355.711,375.371,338.241,358.571,358.572.03%2,468,558
Jan 15, 20261,353.641,358.001,330.001,331.601,331.605.37%2,858,388
Jan 14, 20261,267.121,273.271,249.621,263.721,263.72-0.51%1,536,542
Jan 13, 20261,282.321,291.481,268.121,270.161,270.16-0.86%1,374,151
Jan 12, 20261,256.061,283.561,255.251,281.231,281.230.58%1,488,621
Jan 9, 20261,232.851,282.001,220.991,273.881,273.886.66%2,394,482
Jan 8, 20261,217.261,224.541,176.001,194.321,194.32-2.78%1,682,340
Jan 7, 20261,227.451,235.761,222.001,228.471,228.47-1.10%1,351,231
Jan 6, 20261,222.821,246.381,222.421,242.191,242.191.14%1,895,825
Jan 5, 20261,211.221,237.861,211.221,228.191,228.195.53%3,290,571
Jan 2, 20261,133.761,172.771,133.481,163.781,163.788.78%2,697,944
Dec 31, 20251,080.231,080.541,068.921,069.861,069.86-0.21%561,668
Dec 30, 20251,084.581,086.061,070.421,072.141,072.140.58%807,741
Dec 29, 20251,064.581,073.651,061.071,066.001,066.00-0.63%424,273
Dec 26, 20251,066.251,076.091,063.081,072.751,072.750.68%364,055
Dec 24, 20251,059.821,066.801,057.441,065.521,065.520.35%229,835
Dec 23, 20251,057.941,064.751,055.691,061.841,061.840.46%543,828
Dec 22, 20251,066.001,067.161,050.001,056.981,056.980.09%703,674
Dec 19, 20251,042.561,062.681,042.561,056.021,056.021.90%2,319,777
Dec 18, 20251,047.971,051.811,035.151,036.311,036.312.06%1,645,770
Dec 17, 20251,060.771,065.121,010.011,015.431,015.43-5.63%2,140,860
Dec 16, 20251,081.531,088.061,065.941,076.051,076.05-1.08%956,300
Dec 15, 20251,089.351,097.711,079.591,087.821,087.820.64%1,283,419
Dec 12, 20251,109.391,114.561,077.191,080.851,080.85-3.74%1,622,974
Dec 11, 20251,114.751,127.751,095.471,122.841,122.840.31%1,403,626
Dec 10, 20251,109.401,123.961,098.881,119.321,119.320.71%1,093,577
Dec 9, 20251,107.901,115.741,105.611,111.441,111.44-0.74%904,939
Dec 8, 20251,118.821,134.181,114.031,119.691,119.691.84%1,118,835
Dec 5, 20251,121.931,129.381,098.261,099.471,099.47-0.96%1,054,353
Dec 4, 20251,122.531,129.541,102.171,110.081,110.08-2.70%1,511,799
Dec 3, 20251,110.241,141.721,105.621,140.921,140.922.90%2,059,508
Dec 2, 20251,089.611,113.211,088.681,108.781,108.781.91%1,425,973
Dec 1, 20251,056.031,091.301,054.471,087.991,087.992.64%2,103,117
Nov 28, 20251,040.401,060.281,035.441,060.001,060.001.83%939,654
Nov 26, 20251,040.671,055.001,037.301,040.971,040.973.76%1,572,350
Nov 25, 2025993.831,006.88973.741,003.221,003.221.56%1,193,049
Nov 24, 2025977.62995.14977.59987.82987.822.20%1,628,053
Nov 21, 2025963.35978.54946.11966.57966.57-1.47%2,481,789
Nov 20, 20251,042.231,050.95977.00981.04981.04-5.61%2,055,079
Nov 19, 20251,005.771,044.731,005.001,039.331,039.333.51%1,587,782
Nov 18, 20251,011.081,017.72993.991,004.061,004.06-1.56%1,414,014
Nov 17, 20251,004.721,025.001,004.271,020.001,020.001.29%1,691,487
Nov 14, 2025989.301,018.07981.001,006.981,006.98-1.26%1,308,114