ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
689.82
-4.89 (-0.70%)
At close: Aug 1, 2025, 4:00 PM
689.48
-0.34 (-0.05%)
After-hours: Aug 1, 2025, 7:55 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 690.00 | 693.43 | 683.48 | 689.82 | 689.82 | -0.70% | 1,627,113 |
| Jul 31, 2025 | 706.40 | 707.54 | 691.21 | 694.71 | 694.71 | -3.71% | 2,892,155 |
| Jul 30, 2025 | 716.89 | 724.02 | 715.50 | 721.45 | 721.45 | 0.41% | 1,407,034 |
| Jul 29, 2025 | 722.73 | 726.92 | 715.70 | 718.49 | 718.49 | -1.58% | 2,292,900 |
| Jul 28, 2025 | 735.15 | 735.41 | 728.49 | 729.99 | 728.11 | 2.63% | 2,253,865 |
| Jul 25, 2025 | 709.14 | 713.15 | 706.60 | 711.25 | 709.42 | -1.91% | 2,312,071 |
| Jul 24, 2025 | 723.01 | 726.63 | 718.36 | 725.08 | 723.21 | 1.14% | 2,037,055 |
| Jul 23, 2025 | 715.21 | 719.97 | 708.13 | 716.93 | 715.08 | 1.62% | 3,379,367 |
| Jul 22, 2025 | 718.31 | 719.06 | 701.19 | 705.48 | 703.66 | -1.97% | 3,425,061 |
| Jul 21, 2025 | 731.00 | 732.90 | 719.32 | 719.68 | 717.83 | -2.03% | 2,650,344 |
| Jul 18, 2025 | 752.08 | 752.09 | 734.33 | 734.58 | 732.69 | -1.39% | 2,567,221 |
| Jul 17, 2025 | 746.82 | 756.85 | 742.00 | 744.91 | 742.99 | -1.26% | 4,078,476 |
| Jul 16, 2025 | 754.36 | 760.90 | 730.60 | 754.45 | 752.51 | -8.33% | 10,789,554 |
| Jul 15, 2025 | 822.98 | 826.56 | 814.21 | 823.02 | 820.90 | 2.02% | 2,099,641 |
| Jul 14, 2025 | 797.62 | 812.77 | 789.87 | 806.73 | 804.65 | 0.60% | 1,456,895 |
| Jul 11, 2025 | 797.07 | 803.19 | 796.52 | 801.93 | 799.86 | -0.02% | 932,666 |
| Jul 10, 2025 | 808.93 | 811.10 | 798.00 | 802.09 | 800.02 | 0.28% | 1,500,053 |
| Jul 9, 2025 | 792.91 | 800.90 | 792.47 | 799.83 | 797.77 | 0.72% | 1,334,286 |
| Jul 8, 2025 | 782.66 | 798.39 | 778.73 | 794.10 | 792.05 | 1.15% | 1,327,752 |
| Jul 7, 2025 | 785.46 | 793.49 | 783.80 | 785.09 | 783.07 | -1.18% | 1,363,742 |
| Jul 3, 2025 | 786.97 | 798.53 | 786.61 | 794.50 | 792.45 | -0.64% | 910,715 |
| Jul 2, 2025 | 776.24 | 800.50 | 772.86 | 799.59 | 797.53 | 1.15% | 1,382,989 |
| Jul 1, 2025 | 788.05 | 795.50 | 782.54 | 790.47 | 788.43 | -1.36% | 1,066,115 |
| Jun 30, 2025 | 796.48 | 802.44 | 794.04 | 801.39 | 799.33 | 0.68% | 1,080,826 |
| Jun 27, 2025 | 802.94 | 805.49 | 788.45 | 795.95 | 793.90 | -0.27% | 1,201,022 |
| Jun 26, 2025 | 799.76 | 800.88 | 786.50 | 798.09 | 796.03 | -2.10% | 1,705,753 |
| Jun 25, 2025 | 816.75 | 819.54 | 806.22 | 815.24 | 813.14 | 0.23% | 1,400,090 |
| Jun 24, 2025 | 786.11 | 813.46 | 786.11 | 813.36 | 811.26 | 4.31% | 2,039,644 |
| Jun 23, 2025 | 761.26 | 780.75 | 759.81 | 779.72 | 777.71 | 3.07% | 1,302,753 |
| Jun 20, 2025 | 768.37 | 769.02 | 736.25 | 756.53 | 754.58 | -0.67% | 2,303,859 |
| Jun 18, 2025 | 764.73 | 768.00 | 754.24 | 761.64 | 759.68 | 0.23% | 1,372,544 |
| Jun 17, 2025 | 766.78 | 773.21 | 758.21 | 759.86 | 757.90 | -1.98% | 1,422,774 |
| Jun 16, 2025 | 766.37 | 779.19 | 765.98 | 775.23 | 773.23 | 1.87% | 1,454,490 |
| Jun 13, 2025 | 766.89 | 772.93 | 759.87 | 761.00 | 759.04 | -3.21% | 1,742,859 |
| Jun 12, 2025 | 785.44 | 789.57 | 782.34 | 786.21 | 784.18 | 0.27% | 999,568 |
| Jun 11, 2025 | 790.05 | 797.25 | 780.69 | 784.09 | 782.07 | -0.11% | 1,365,886 |
| Jun 10, 2025 | 779.11 | 788.29 | 776.49 | 784.97 | 782.95 | 1.92% | 1,715,548 |
| Jun 9, 2025 | 757.06 | 782.20 | 757.06 | 770.20 | 768.22 | 2.28% | 1,769,425 |
| Jun 6, 2025 | 756.06 | 762.10 | 752.80 | 753.02 | 751.08 | 0.70% | 1,345,389 |
| Jun 5, 2025 | 754.13 | 756.46 | 744.00 | 747.76 | 745.83 | 0.67% | 1,507,318 |
| Jun 4, 2025 | 751.18 | 752.77 | 740.41 | 742.78 | 740.87 | -0.60% | 1,160,375 |
| Jun 3, 2025 | 732.66 | 748.55 | 732.20 | 747.25 | 745.33 | 0.10% | 1,085,080 |
| Jun 2, 2025 | 733.29 | 746.95 | 732.66 | 746.53 | 744.61 | 1.32% | 812,602 |
| May 30, 2025 | 745.01 | 745.96 | 723.00 | 736.77 | 734.87 | -1.38% | 1,785,806 |
| May 29, 2025 | 757.83 | 759.55 | 744.84 | 747.07 | 745.14 | 0.07% | 1,166,416 |
| May 28, 2025 | 752.14 | 756.39 | 744.81 | 746.51 | 744.59 | -1.36% | 1,243,956 |
| May 27, 2025 | 751.37 | 761.21 | 749.95 | 756.79 | 754.84 | 3.32% | 1,385,099 |
| May 23, 2025 | 724.60 | 735.99 | 722.52 | 732.49 | 730.60 | -1.11% | 1,525,225 |
| May 22, 2025 | 736.32 | 747.21 | 734.15 | 740.70 | 738.79 | 0.48% | 863,926 |
| May 21, 2025 | 749.01 | 755.79 | 735.49 | 737.17 | 735.27 | -1.55% | 1,058,736 |