Skip to main content
ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
737.21
-5.88 (-0.79%)
At close: Feb 21, 2025, 4:00 PM
735.05
-2.16 (-0.29%)
After-hours: Feb 21, 2025, 7:35 PM EST

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025744.15745.71733.20737.21737.21-0.79%1,472,315
Feb 20, 2025751.35755.51740.42743.09743.09-0.23%1,185,949
Feb 19, 2025743.96752.87741.69744.80744.800.08%1,457,873
Feb 18, 2025757.44758.93738.60744.22744.22-0.98%1,715,357
Feb 14, 2025778.22778.36748.68751.55751.55-3.27%2,047,268
Feb 13, 2025754.77776.99752.75776.99776.992.75%1,674,122
Feb 12, 2025738.35756.79733.56756.17756.170.42%1,077,846
Feb 11, 2025744.67753.49743.88752.98752.981.20%1,096,746
Feb 10, 2025736.72745.56735.88744.08742.532.25%986,103
Feb 7, 2025739.05742.32723.75727.70724.87-1.55%1,312,394
Feb 6, 2025737.69742.41735.01739.13736.26-0.47%1,120,244
Feb 5, 2025729.24743.21722.40742.59739.711.53%1,251,740
Feb 4, 2025736.90742.69729.28731.41728.570.05%1,496,994
Feb 3, 2025719.13735.45717.92731.06728.21-1.12%1,647,169
Jan 31, 2025748.09754.60737.77739.31736.440.31%2,127,326
Jan 30, 2025740.10745.59730.58736.99734.133.42%2,745,560
Jan 29, 2025727.16728.46704.61712.65709.884.29%4,971,530
Jan 28, 2025678.80693.45666.60683.35680.70-0.99%2,811,890
Jan 27, 2025672.79690.60671.94690.15687.47-5.75%4,947,774
Jan 24, 2025749.36750.00729.30732.25729.41-1.87%1,505,743
Jan 23, 2025740.01747.75736.00746.24743.34-2.67%1,751,059
Jan 22, 2025777.75784.82765.89766.71763.730.49%1,699,875
Jan 21, 2025763.00767.73755.49763.00760.040.88%1,332,045
Jan 17, 2025767.91769.20751.50756.33753.390.81%1,933,558
Jan 16, 2025758.80771.56748.46750.28747.373.30%2,407,611
Jan 15, 2025739.46744.47725.19726.30723.48-1.36%1,864,362
Jan 14, 2025737.54739.52728.06736.29733.431.22%1,022,576
Jan 13, 2025721.20729.00717.59727.41724.58-1.57%1,321,847
Jan 10, 2025751.00751.30735.40739.01736.14-0.67%1,515,810
Jan 8, 2025753.00753.33737.00743.98741.09-1.80%1,185,356
Jan 7, 2025775.00778.39753.49757.58754.64-1.42%1,490,168
Jan 6, 2025751.06781.09749.65768.51765.527.58%2,761,133
Jan 3, 2025703.16717.57702.58714.36711.581.99%1,064,105
Jan 2, 2025705.34711.96696.34700.42697.701.06%1,116,282
Dec 31, 2024701.39702.98687.43693.08690.39-0.44%964,971
Dec 30, 2024700.00702.81694.47696.15693.45-2.44%1,202,603
Dec 27, 2024717.49717.50708.59713.59710.82-0.32%942,319
Dec 26, 2024714.21720.50711.11715.86713.08-0.53%734,798
Dec 24, 2024716.39720.20715.00719.71716.91-0.18%586,834
Dec 23, 2024707.10722.05707.08721.04718.242.18%1,232,626
Dec 20, 2024700.15720.40696.28705.68702.94-0.64%2,701,763
Dec 19, 2024717.75720.83708.78710.26707.50-1.28%1,622,759
Dec 18, 2024748.51757.19715.48719.49716.69-2.14%2,257,042
Dec 17, 2024740.00745.12732.68735.19732.331.77%1,753,262
Dec 16, 2024720.05731.00713.33722.38719.570.53%1,542,830
Dec 13, 2024718.58724.98716.22718.58715.790.77%1,455,664
Dec 12, 2024713.34719.88710.63713.10710.33-0.19%868,707
Dec 11, 2024711.89718.00706.49714.43711.651.30%1,217,552
Dec 10, 2024716.62718.30700.57705.27702.53-0.18%1,214,669
Dec 9, 2024713.25723.21705.65706.52703.78-0.35%1,267,465
Dec 6, 2024711.74717.21707.08708.98706.23-0.35%1,215,435
Dec 5, 2024729.15729.22708.00711.50708.74-1.17%1,801,140
Dec 4, 2024723.79724.94716.93719.92717.120.26%1,529,828
Dec 3, 2024702.65721.33700.62718.06715.270.93%1,647,225
Dec 2, 2024681.75713.68680.70711.47708.713.62%2,325,913
Nov 29, 2024678.87699.65678.54686.61683.942.41%1,706,533
Nov 27, 2024669.76672.69659.61670.48667.88-0.22%1,231,751
Nov 26, 2024679.59681.85666.83671.97669.36-1.83%1,424,053
Nov 25, 2024685.00686.71678.00684.47681.811.72%1,511,334
Nov 22, 2024667.80674.80666.22672.88670.270.11%1,275,596
Nov 21, 2024653.92673.06649.02672.16669.552.09%2,859,043
Nov 20, 2024656.53658.48645.45658.43655.87-0.56%1,677,808
Nov 19, 2024662.82671.41653.47662.16659.59-0.46%1,640,722
Nov 18, 2024651.07668.86648.00665.23662.651.00%2,012,643
Nov 15, 2024678.36679.88657.52658.63656.07-4.95%3,063,214
Nov 14, 2024705.68712.00691.53692.96690.272.90%3,925,296
Nov 13, 2024664.62673.68656.78673.41670.790.63%2,453,675
Nov 12, 2024672.64676.54662.83669.18666.58-0.32%1,710,979
Nov 11, 2024671.77671.99661.94671.31668.700.27%1,520,061
Nov 8, 2024670.00671.24661.89669.47666.87-1.14%1,726,789
Nov 7, 2024674.11679.84669.81677.21674.582.39%1,758,311
Nov 6, 2024668.55673.04654.77661.43658.86-2.22%3,208,584
Nov 5, 2024673.51685.52673.47676.46673.830.79%1,282,017
Nov 4, 2024676.05678.43670.82671.16668.55-0.53%1,232,509
Nov 1, 2024678.55682.76673.46674.73672.110.32%1,801,716
Oct 31, 2024682.98683.00667.22672.55669.94-1.65%2,398,265
Oct 30, 2024693.55695.62682.62683.83681.17-4.38%3,085,186
Oct 29, 2024707.74715.94703.69715.14712.360.92%1,445,456
Oct 28, 2024708.39711.50703.99708.65704.28-0.43%1,182,820
Oct 25, 2024715.99723.25711.23711.70707.310.13%1,380,123
Oct 24, 2024719.99720.00706.45710.81706.430.31%1,854,661
Oct 23, 2024714.05716.31700.10708.62704.25-1.70%1,681,361
Oct 22, 2024723.00724.11717.64720.91716.470.95%2,066,983
Oct 21, 2024724.00724.85708.79714.10709.70-1.27%2,184,820
Oct 18, 2024717.67726.46713.18723.26718.803.23%4,537,798
Oct 17, 2024692.64703.88677.12700.60696.282.50%7,209,119
Oct 16, 2024710.97717.48677.27683.52679.31-6.42%10,296,204
Oct 15, 2024867.22873.65717.50730.43725.93-16.26%9,350,715
Oct 14, 2024852.52873.25852.17872.27866.893.76%1,769,183
Oct 11, 2024829.92845.00828.41840.69835.510.81%964,926
Oct 10, 2024825.00835.63821.50833.97828.83-1.41%876,274
Oct 9, 2024829.83846.12826.37845.90840.682.63%1,004,859
Oct 8, 2024822.50830.83820.07824.26819.180.86%1,265,934
Oct 7, 2024811.72823.00811.01817.25812.21-1.89%898,156
Oct 4, 2024836.05839.34825.96833.00827.860.07%862,835
Oct 3, 2024825.91837.51823.79832.41827.280.03%651,879
Oct 2, 2024820.80839.27816.50832.19827.061.20%898,367
Oct 1, 2024839.68841.27811.90822.35817.28-1.31%1,244,096
Sep 30, 2024836.55842.16819.70833.25828.11-0.99%995,071
Sep 27, 2024852.45854.15838.20841.54836.35-1.28%1,038,367