Skip to main content
logo
ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,036.31
+20.88 (2.06%)
At close: Dec 18, 2025, 4:00 PM EST
1,044.02
+7.71 (0.74%)
Pre-market: Dec 19, 2025, 5:17 AM EST

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20251,047.971,051.811,035.151,036.311,036.312.06%1,645,500
Dec 17, 20251,060.771,065.121,010.011,015.431,015.43-5.63%2,129,150
Dec 16, 20251,081.531,088.061,065.941,076.051,076.05-1.08%947,808
Dec 15, 20251,089.351,097.711,079.591,087.821,087.820.64%1,262,589
Dec 12, 20251,109.391,114.561,077.191,080.851,080.85-3.74%1,569,584
Dec 11, 20251,114.751,127.751,095.471,122.841,122.840.31%1,360,887
Dec 10, 20251,109.401,123.961,098.881,119.321,119.320.71%1,088,753
Dec 9, 20251,107.901,115.741,105.611,111.441,111.44-0.74%903,979
Dec 8, 20251,118.821,134.181,114.031,119.691,119.691.84%1,104,038
Dec 5, 20251,121.931,129.381,098.261,099.471,099.47-0.96%1,031,545
Dec 4, 20251,122.531,129.541,102.171,110.081,110.08-2.70%1,497,744
Dec 3, 20251,110.241,141.721,105.621,140.921,140.922.90%2,055,655
Dec 2, 20251,089.611,113.211,088.681,108.781,108.781.91%1,423,819
Dec 1, 20251,056.031,091.301,054.471,087.991,087.992.64%2,099,969
Nov 28, 20251,040.401,060.281,035.441,060.001,060.001.83%825,716
Nov 26, 20251,040.671,055.001,037.301,040.971,040.973.76%1,569,332
Nov 25, 2025993.831,006.88973.741,003.221,003.221.56%1,170,846
Nov 24, 2025977.62995.14977.59987.82987.822.20%1,625,656
Nov 21, 2025963.35978.54946.11966.57966.57-1.47%2,480,298
Nov 20, 20251,042.231,050.95977.00981.04981.04-5.61%2,053,017
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
Nov 13, 20251,040.991,041.861,009.511,019.861,019.86-1.68%1,406,283
Nov 12, 20251,030.161,038.701,025.231,037.331,037.331.46%961,862
Nov 11, 20251,031.771,036.981,017.781,022.421,022.42-1.58%1,025,984
Nov 10, 20251,036.771,042.791,021.071,038.791,038.792.15%992,919
Nov 7, 20251,031.101,035.40996.821,016.961,016.96-1.19%1,841,935
Nov 6, 20251,039.881,041.531,026.441,029.201,029.20-1.39%1,073,024
Nov 5, 20251,031.101,050.641,030.801,043.751,043.751.32%1,169,376
Nov 4, 20251,049.951,063.261,028.831,030.141,030.14-3.44%1,735,144
Nov 3, 20251,063.021,073.401,062.991,066.821,066.820.72%868,132
Oct 31, 20251,071.681,073.281,051.401,059.231,059.23-1.51%1,179,839
Oct 30, 20251,072.681,086.111,070.611,075.451,075.450.43%1,283,093
Oct 29, 20251,070.661,077.761,064.841,070.841,070.841.74%1,530,027
Oct 28, 20251,056.801,060.641,051.731,052.481,050.90-0.71%856,901
Oct 27, 20251,050.011,060.731,049.361,059.981,058.382.60%1,265,556
Oct 24, 20251,037.931,043.401,032.181,033.101,031.54-0.32%1,032,742
Oct 23, 20251,004.521,040.501,004.501,036.411,034.852.46%1,318,221
Oct 22, 20251,026.451,033.18997.671,011.571,010.04-1.31%1,328,598
Oct 21, 20251,036.311,037.481,024.151,025.021,023.48-1.64%1,072,158
Oct 20, 20251,031.751,052.171,031.491,042.151,040.581.25%1,271,713
Oct 17, 20251,020.591,032.771,015.001,029.271,027.720.95%1,663,654
Oct 16, 20251,037.171,049.381,011.101,019.591,018.060.97%1,938,400
Oct 15, 20251,030.131,033.00993.541,009.811,008.292.71%2,900,314
Oct 14, 2025967.46993.48966.00983.18981.70-0.15%2,422,053
Oct 13, 2025971.73985.18966.97984.66983.185.18%2,223,867
Oct 10, 2025970.69976.20935.41936.19934.78-4.52%2,933,917
Oct 9, 2025985.35987.53971.51980.54979.06-0.74%1,496,016