ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
958.00
+25.85 (2.77%)
Sep 22, 2025, 3:52 PM EDT - Market open
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 960.92 | 964.54 | 953.59 | 957.60 | - | 2.73% | 1,402,974 |
| 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 |
| Aug 5, 2025 | 694.72 | 695.63 | 684.24 | 689.63 | 689.63 | -1.39% | 1,261,219 |
| Aug 4, 2025 | 695.58 | 699.45 | 692.90 | 699.36 | 699.36 | 1.38% | 1,025,554 |
| 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 |