ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,009.81
+26.63 (2.71%)
At close: Oct 15, 2025, 4:00 PM EDT
1,022.04
+12.23 (1.21%)
Pre-market: Oct 16, 2025, 6:42 AM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1,030.13 | 1,033.00 | 993.54 | 1,009.81 | 1,009.81 | 2.71% | 2,900,314 |
| Oct 14, 2025 | 967.46 | 993.48 | 966.00 | 983.18 | 983.18 | -0.15% | 2,422,053 |
| Oct 13, 2025 | 971.73 | 985.18 | 966.97 | 984.66 | 984.66 | 5.18% | 2,223,867 |
| Oct 10, 2025 | 970.69 | 976.20 | 935.41 | 936.19 | 936.19 | -4.52% | 2,933,917 |
| Oct 9, 2025 | 985.35 | 987.53 | 971.51 | 980.54 | 980.54 | -0.74% | 1,496,016 |
| Oct 8, 2025 | 977.95 | 991.60 | 977.42 | 987.81 | 987.81 | -1.45% | 1,946,965 |
| Oct 7, 2025 | 1,042.83 | 1,044.85 | 1,001.00 | 1,002.30 | 1,002.30 | -3.93% | 1,667,799 |
| Oct 6, 2025 | 1,040.44 | 1,059.00 | 1,040.10 | 1,043.30 | 1,043.30 | 1.07% | 1,385,409 |
| Oct 3, 2025 | 1,031.00 | 1,039.85 | 1,025.46 | 1,032.22 | 1,032.22 | 0.20% | 1,352,255 |
| Oct 2, 2025 | 1,039.00 | 1,040.23 | 1,021.89 | 1,030.17 | 1,030.17 | 2.68% | 1,689,112 |
| Oct 1, 2025 | 965.61 | 1,005.36 | 964.82 | 1,003.27 | 1,003.27 | 3.63% | 1,963,844 |
| Sep 30, 2025 | 968.04 | 975.64 | 963.07 | 968.09 | 968.09 | 0.57% | 1,303,600 |
| Sep 29, 2025 | 963.73 | 972.07 | 962.37 | 962.61 | 962.61 | 1.17% | 1,213,774 |
| Sep 26, 2025 | 946.24 | 955.22 | 942.75 | 951.52 | 951.52 | 0.21% | 955,167 |
| Sep 25, 2025 | 938.20 | 952.66 | 937.12 | 949.55 | 949.55 | 0.28% | 1,272,550 |
| Sep 24, 2025 | 949.72 | 953.60 | 940.95 | 946.94 | 946.94 | -1.72% | 1,400,746 |
| Sep 23, 2025 | 964.41 | 977.48 | 956.00 | 963.51 | 963.51 | 0.60% | 1,664,763 |
| Sep 22, 2025 | 960.92 | 964.54 | 953.59 | 957.80 | 957.80 | 2.75% | 1,885,014 |
| Sep 19, 2025 | 926.07 | 938.65 | 925.87 | 932.15 | 932.15 | 0.47% | 2,410,535 |
| Sep 18, 2025 | 928.67 | 938.68 | 916.03 | 927.80 | 927.80 | 6.37% | 3,176,125 |
| Sep 17, 2025 | 868.23 | 877.63 | 861.18 | 872.27 | 872.27 | -0.70% | 1,553,313 |
| Sep 16, 2025 | 879.94 | 881.46 | 867.57 | 878.42 | 878.42 | 1.28% | 1,832,378 |
| Sep 15, 2025 | 834.93 | 868.72 | 833.92 | 867.30 | 867.30 | 6.56% | 2,702,283 |
| Sep 12, 2025 | 808.52 | 815.78 | 806.30 | 813.87 | 813.87 | 1.21% | 1,019,692 |
| Sep 11, 2025 | 799.69 | 809.15 | 798.51 | 804.16 | 804.16 | 1.39% | 1,297,847 |
| Sep 10, 2025 | 806.82 | 809.60 | 791.02 | 793.14 | 793.14 | -1.49% | 1,634,290 |
| Sep 9, 2025 | 795.20 | 805.84 | 793.12 | 805.13 | 805.13 | 1.12% | 1,324,125 |
| Sep 8, 2025 | 789.65 | 798.70 | 786.75 | 796.25 | 796.25 | 1.86% | 1,284,454 |
| Sep 5, 2025 | 774.88 | 783.10 | 766.24 | 781.70 | 781.70 | 3.75% | 1,887,344 |
| Sep 4, 2025 | 737.05 | 756.90 | 735.43 | 753.43 | 753.43 | 2.25% | 1,532,740 |
| Sep 3, 2025 | 732.22 | 738.30 | 729.56 | 736.82 | 736.82 | 1.51% | 1,327,489 |
| Sep 2, 2025 | 717.21 | 727.20 | 716.20 | 725.85 | 725.85 | -2.26% | 1,867,363 |
| Aug 29, 2025 | 753.00 | 753.60 | 739.79 | 742.62 | 742.62 | -2.73% | 1,317,792 |
| Aug 28, 2025 | 770.00 | 773.17 | 760.87 | 763.46 | 763.46 | -0.85% | 985,360 |
| Aug 27, 2025 | 760.00 | 770.58 | 757.79 | 770.00 | 770.00 | 0.89% | 1,140,737 |
| Aug 26, 2025 | 758.77 | 763.50 | 755.91 | 763.20 | 763.20 | 1.16% | 860,093 |
| Aug 25, 2025 | 754.75 | 758.26 | 752.09 | 754.46 | 754.46 | -0.06% | 731,124 |
| Aug 22, 2025 | 741.68 | 761.57 | 740.37 | 754.89 | 754.89 | 2.65% | 1,455,979 |
| Aug 21, 2025 | 739.36 | 741.50 | 732.11 | 735.40 | 735.40 | -1.88% | 952,689 |
| Aug 20, 2025 | 750.80 | 753.44 | 738.18 | 749.49 | 749.49 | 0.79% | 1,368,382 |
| Aug 19, 2025 | 751.54 | 755.69 | 741.71 | 743.61 | 743.61 | -0.53% | 1,121,286 |
| Aug 18, 2025 | 739.67 | 748.00 | 739.44 | 747.55 | 747.55 | 0.73% | 1,086,381 |
| Aug 15, 2025 | 738.50 | 747.15 | 736.66 | 742.16 | 742.16 | -1.73% | 1,635,071 |
| Aug 14, 2025 | 747.28 | 757.00 | 744.56 | 755.21 | 755.21 | -0.05% | 1,577,397 |
| Aug 13, 2025 | 750.63 | 756.20 | 747.54 | 755.57 | 755.57 | 1.86% | 2,011,885 |
| Aug 12, 2025 | 725.53 | 743.35 | 723.48 | 741.79 | 741.79 | 2.84% | 1,463,882 |
| Aug 11, 2025 | 724.00 | 731.86 | 719.52 | 721.31 | 721.31 | -0.14% | 1,179,742 |
| Aug 8, 2025 | 712.41 | 723.50 | 710.45 | 722.32 | 722.32 | 1.29% | 1,042,936 |
| Aug 7, 2025 | 714.02 | 716.90 | 706.62 | 713.12 | 713.12 | 3.21% | 1,723,821 |
| Aug 6, 2025 | 687.65 | 692.43 | 685.44 | 690.96 | 690.96 | 0.19% | 1,218,701 |