ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,485.99
+16.40 (1.12%)
At close: Feb 23, 2026, 4:00 PM EST
1,486.34
+0.35 (0.02%)
After-hours: Feb 23, 2026, 7:59 PM EST
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1,471.40 | 1,493.01 | 1,462.00 | 1,485.99 | 1,485.99 | 1.12% | 1,283,601 |
| 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 |
| Jan 21, 2026 | 1,332.00 | 1,371.00 | 1,322.67 | 1,360.09 | 1,358.55 | 2.57% | 2,387,170 |
| Jan 20, 2026 | 1,319.12 | 1,351.26 | 1,311.31 | 1,326.07 | 1,324.57 | -2.39% | 2,970,754 |
| Jan 16, 2026 | 1,355.71 | 1,375.37 | 1,338.24 | 1,358.57 | 1,357.03 | 2.03% | 2,469,093 |
| Jan 15, 2026 | 1,353.64 | 1,358.00 | 1,330.00 | 1,331.60 | 1,330.09 | 5.37% | 2,858,388 |
| Jan 14, 2026 | 1,267.12 | 1,273.27 | 1,249.62 | 1,263.72 | 1,262.29 | -0.51% | 1,536,542 |
| Jan 13, 2026 | 1,282.32 | 1,291.48 | 1,268.12 | 1,270.16 | 1,268.72 | -0.86% | 1,374,151 |
| Jan 12, 2026 | 1,256.06 | 1,283.56 | 1,255.25 | 1,281.23 | 1,279.78 | 0.58% | 1,488,621 |
| Jan 9, 2026 | 1,232.85 | 1,282.00 | 1,220.99 | 1,273.88 | 1,272.44 | 6.66% | 2,394,482 |
| Jan 8, 2026 | 1,217.26 | 1,224.54 | 1,176.00 | 1,194.32 | 1,192.97 | -2.78% | 1,682,340 |
| Jan 7, 2026 | 1,227.45 | 1,235.76 | 1,222.00 | 1,228.47 | 1,227.08 | -1.10% | 1,351,231 |
| Jan 6, 2026 | 1,222.82 | 1,246.38 | 1,222.42 | 1,242.19 | 1,240.78 | 1.14% | 1,895,825 |
| Jan 5, 2026 | 1,211.22 | 1,237.86 | 1,211.22 | 1,228.19 | 1,226.80 | 5.53% | 3,290,571 |
| Jan 2, 2026 | 1,133.76 | 1,172.77 | 1,133.48 | 1,163.78 | 1,162.46 | 8.78% | 2,697,944 |
| Dec 31, 2025 | 1,080.23 | 1,080.54 | 1,068.92 | 1,069.86 | 1,068.65 | -0.21% | 561,668 |
| Dec 30, 2025 | 1,084.58 | 1,086.06 | 1,070.42 | 1,072.14 | 1,070.92 | 0.58% | 807,741 |
| Dec 29, 2025 | 1,064.58 | 1,073.65 | 1,061.07 | 1,066.00 | 1,064.79 | -0.63% | 424,273 |
| Dec 26, 2025 | 1,066.25 | 1,076.09 | 1,063.08 | 1,072.75 | 1,071.53 | 0.68% | 364,055 |
| Dec 24, 2025 | 1,059.82 | 1,066.80 | 1,057.44 | 1,065.52 | 1,064.31 | 0.35% | 229,835 |
| Dec 23, 2025 | 1,057.94 | 1,064.75 | 1,055.69 | 1,061.84 | 1,060.64 | 0.46% | 543,828 |
| Dec 22, 2025 | 1,066.00 | 1,067.16 | 1,050.00 | 1,056.98 | 1,055.78 | 0.09% | 703,674 |
| Dec 19, 2025 | 1,042.56 | 1,062.68 | 1,042.56 | 1,056.02 | 1,054.82 | 1.90% | 2,319,777 |
| Dec 18, 2025 | 1,047.97 | 1,051.81 | 1,035.15 | 1,036.31 | 1,035.14 | 2.06% | 1,645,770 |
| Dec 17, 2025 | 1,060.77 | 1,065.12 | 1,010.01 | 1,015.43 | 1,014.28 | -5.63% | 2,140,860 |
| Dec 16, 2025 | 1,081.53 | 1,088.06 | 1,065.94 | 1,076.05 | 1,074.83 | -1.08% | 956,300 |
| Dec 15, 2025 | 1,089.35 | 1,097.71 | 1,079.59 | 1,087.82 | 1,086.59 | 0.64% | 1,283,419 |
| Dec 12, 2025 | 1,109.39 | 1,114.56 | 1,077.19 | 1,080.85 | 1,079.62 | -3.74% | 1,622,974 |
| Dec 11, 2025 | 1,114.75 | 1,127.75 | 1,095.47 | 1,122.84 | 1,121.57 | 0.31% | 1,403,626 |
| Dec 10, 2025 | 1,109.40 | 1,123.96 | 1,098.88 | 1,119.32 | 1,118.05 | 0.71% | 1,093,577 |