Skip to main content
logo
ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
1,193.20
-35.27 (-2.87%)
Jan 8, 2026, 1:52 PM EST - Market open

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20261,217.261,224.541,176.001,189.03--3.21%1,193,776
Jan 7, 20261,227.451,235.761,222.001,228.471,228.47-1.10%1,350,410
Jan 6, 20261,222.821,246.381,222.421,242.191,242.191.14%1,895,825
Jan 5, 20261,211.221,237.861,211.221,228.191,228.195.53%3,290,571
Jan 2, 20261,133.761,172.771,133.481,163.781,163.788.78%2,697,944
Dec 31, 20251,080.231,080.541,068.921,069.861,069.86-0.21%561,668
Dec 30, 20251,084.581,086.061,070.421,072.141,072.140.58%807,741
Dec 29, 20251,064.581,073.651,061.071,066.001,066.00-0.63%424,273
Dec 26, 20251,066.251,076.091,063.081,072.751,072.750.68%364,055
Dec 24, 20251,059.821,066.801,057.441,065.521,065.520.35%229,835
Dec 23, 20251,057.941,064.751,055.691,061.841,061.840.46%543,828
Dec 22, 20251,066.001,067.161,050.001,056.981,056.980.09%703,674
Dec 19, 20251,042.561,062.681,042.561,056.021,056.021.90%2,319,777
Dec 18, 20251,047.971,051.811,035.151,036.311,036.312.06%1,645,770
Dec 17, 20251,060.771,065.121,010.011,015.431,015.43-5.63%2,140,860
Dec 16, 20251,081.531,088.061,065.941,076.051,076.05-1.08%956,300
Dec 15, 20251,089.351,097.711,079.591,087.821,087.820.64%1,283,419
Dec 12, 20251,109.391,114.561,077.191,080.851,080.85-3.74%1,622,974
Dec 11, 20251,114.751,127.751,095.471,122.841,122.840.31%1,403,626
Dec 10, 20251,109.401,123.961,098.881,119.321,119.320.71%1,093,577
Dec 9, 20251,107.901,115.741,105.611,111.441,111.44-0.74%904,939
Dec 8, 20251,118.821,134.181,114.031,119.691,119.691.84%1,118,835
Dec 5, 20251,121.931,129.381,098.261,099.471,099.47-0.96%1,054,353
Dec 4, 20251,122.531,129.541,102.171,110.081,110.08-2.70%1,511,799
Dec 3, 20251,110.241,141.721,105.621,140.921,140.922.90%2,059,508
Dec 2, 20251,089.611,113.211,088.681,108.781,108.781.91%1,425,973
Dec 1, 20251,056.031,091.301,054.471,087.991,087.992.64%2,103,117
Nov 28, 20251,040.401,060.281,035.441,060.001,060.001.83%939,654
Nov 26, 20251,040.671,055.001,037.301,040.971,040.973.76%1,572,350
Nov 25, 2025993.831,006.88973.741,003.221,003.221.56%1,193,049
Nov 24, 2025977.62995.14977.59987.82987.822.20%1,628,053
Nov 21, 2025963.35978.54946.11966.57966.57-1.47%2,481,789
Nov 20, 20251,042.231,050.95977.00981.04981.04-5.61%2,055,079
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