Skip to main content
ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
705.68
-4.58 (-0.64%)
At close: Dec 20, 2024, 4:00 PM
705.17
-0.51 (-0.07%)
After-hours: Dec 20, 2024, 5:34 PM EST

ASML Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024700.15720.40696.28705.68705.68-0.64%2,692,039
Dec 19, 2024717.75720.83708.78710.26710.26-1.28%1,622,759
Dec 18, 2024748.51757.19715.48719.49719.49-2.14%2,257,042
Dec 17, 2024740.00745.12732.68735.19735.191.77%1,753,300
Dec 16, 2024720.05731.00713.33722.38722.380.53%1,542,830
Dec 13, 2024718.58724.98716.22718.58718.580.77%1,455,700
Dec 12, 2024713.34719.88710.63713.10713.10-0.19%868,707
Dec 11, 2024711.89718.00706.49714.43714.431.30%1,217,600
Dec 10, 2024716.62718.30700.57705.27705.27-0.18%1,214,700
Dec 9, 2024713.25723.21705.65706.52706.52-0.35%1,267,500
Dec 6, 2024711.74717.21707.08708.98708.98-0.35%1,215,435
Dec 5, 2024729.15729.22708.00711.50711.50-1.17%1,801,140
Dec 4, 2024723.79724.94716.93719.92719.920.26%1,529,828
Dec 3, 2024702.65721.33700.62718.06718.060.93%1,647,225
Dec 2, 2024681.75713.68680.70711.47711.473.62%2,325,913
Nov 29, 2024678.87699.65678.54686.61686.612.41%1,706,533
Nov 27, 2024669.76672.69659.61670.48670.48-0.22%1,231,800
Nov 26, 2024679.59681.85666.83671.97671.97-1.83%1,424,100
Nov 25, 2024685.00686.71678.00684.47684.471.72%1,511,334
Nov 22, 2024667.80674.80666.22672.88672.880.11%1,275,600
Nov 21, 2024653.92673.06649.02672.16672.162.09%2,859,043
Nov 20, 2024656.53658.48645.45658.43658.43-0.56%1,677,808
Nov 19, 2024662.82671.41653.47662.16662.16-0.46%1,640,722
Nov 18, 2024651.07668.86648.00665.23665.231.00%2,012,643
Nov 15, 2024678.36679.88657.52658.63658.63-4.95%3,063,214
Nov 14, 2024705.68712.00691.53692.96692.962.90%3,925,300
Nov 13, 2024664.62673.68656.78673.41673.410.63%2,453,700
Nov 12, 2024672.64676.54662.83669.18669.18-0.32%1,711,000
Nov 11, 2024671.77671.99661.94671.31671.310.27%1,520,100
Nov 8, 2024670.00671.24661.89669.47669.47-1.14%1,726,800
Nov 7, 2024674.11679.84669.81677.21677.212.39%1,758,311
Nov 6, 2024668.55673.04654.77661.43661.43-2.22%3,208,600
Nov 5, 2024673.51685.52673.47676.46676.460.79%1,282,017
Nov 4, 2024676.05678.43670.82671.16671.16-0.53%1,232,509
Nov 1, 2024678.55682.76673.46674.73674.730.32%1,801,716
Oct 31, 2024682.98683.00667.22672.55672.55-1.65%2,398,300
Oct 30, 2024693.55695.62682.62683.83683.83-4.38%3,085,200
Oct 29, 2024707.74715.94703.69715.14715.140.92%1,445,500
Oct 28, 2024708.39711.50703.99708.65707.25-0.43%1,182,820
Oct 25, 2024715.99723.25711.23711.70710.300.13%1,380,123
Oct 24, 2024719.99720.00706.45710.81709.410.31%1,854,700
Oct 23, 2024714.05716.31700.10708.62707.22-1.70%1,681,400
Oct 22, 2024723.00724.11717.64720.91719.490.95%2,067,000
Oct 21, 2024724.00724.85708.79714.10712.69-1.27%2,184,820
Oct 18, 2024717.67726.46713.18723.26721.843.23%4,537,800
Oct 17, 2024692.64703.88677.12700.60699.222.50%7,209,119
Oct 16, 2024710.97717.48677.27683.52682.17-6.42%10,296,204
Oct 15, 2024867.22873.65717.50730.43728.99-16.26%9,350,715
Oct 14, 2024852.52873.25852.17872.27870.553.76%1,769,200
Oct 11, 2024829.92845.00828.41840.69839.030.81%964,926
Oct 10, 2024825.00835.63821.50833.97832.33-1.41%876,300
Oct 9, 2024829.83846.12826.37845.90844.232.63%1,004,900
Oct 8, 2024822.50830.83820.07824.26822.640.86%1,265,934
Oct 7, 2024811.72823.00811.01817.25815.64-1.89%898,200
Oct 4, 2024836.05839.34825.96833.00831.360.07%862,835
Oct 3, 2024825.91837.51823.79832.41830.770.03%651,900
Oct 2, 2024820.80839.27816.50832.19830.551.20%898,400
Oct 1, 2024839.68841.27811.90822.35820.73-1.31%1,244,100
Sep 30, 2024836.55842.16819.70833.25831.60-0.99%995,071
Sep 27, 2024852.45854.15838.20841.54839.87-1.28%1,038,400
Sep 26, 2024860.33862.00839.70852.44850.754.19%1,566,429
Sep 25, 2024816.35827.21814.00818.18816.560.51%878,200
Sep 24, 2024809.55816.50801.00814.00812.381.31%881,228
Sep 23, 2024807.61807.61798.01803.50801.901.03%965,600
Sep 20, 2024809.56810.19789.66795.28793.70-3.97%2,748,626
Sep 19, 2024832.67839.65822.22828.16826.525.12%1,644,300
Sep 18, 2024800.09810.91786.37787.84786.28-2.22%1,249,010
Sep 17, 2024808.70811.77796.54805.69804.090.33%734,600
Sep 16, 2024808.96809.23792.14803.04801.45-1.63%1,150,141
Sep 13, 2024804.12818.62803.87816.36814.742.02%1,069,219
Sep 12, 2024801.39808.69793.72800.17798.58-1,318,852
Sep 11, 2024770.03801.60758.73800.14798.556.49%2,559,122
Sep 10, 2024749.91752.00734.25751.38749.890.21%1,524,027
Sep 9, 2024764.08764.28738.15749.82748.33-0.39%2,539,926
Sep 6, 2024792.80792.94750.87752.79751.30-5.38%3,286,800
Sep 5, 2024795.69808.05790.50795.60794.02-1.96%1,672,000
Sep 4, 2024805.00822.72799.23811.48809.87-4.01%2,350,942
Sep 3, 2024892.60892.73841.65845.39843.71-6.47%1,870,843
Aug 30, 2024900.05906.93888.94903.87902.081.82%991,244
Aug 29, 2024906.06914.53882.99887.71885.95-0.05%1,173,800
Aug 28, 2024890.70897.46880.42888.13886.37-0.20%727,340
Aug 27, 2024880.00895.76874.48889.88888.110.74%661,612
Aug 26, 2024903.54904.64882.45883.31881.56-2.64%1,251,500
Aug 23, 2024912.91922.13903.13907.26905.46-0.05%1,396,044
Aug 22, 2024943.00943.99904.59907.71905.91-3.80%1,092,616
Aug 21, 2024933.72945.05931.67943.61941.741.88%646,500
Aug 20, 2024935.98936.38917.35926.18924.34-0.75%921,300
Aug 19, 2024917.14933.71909.45933.15931.301.58%1,024,623
Aug 16, 2024916.16922.46913.03918.66916.84-1.03%804,217
Aug 15, 2024900.39930.81896.30928.25926.415.53%1,459,010
Aug 14, 2024887.59890.39870.46879.58877.831.16%887,700
Aug 13, 2024860.80872.67856.32869.49867.761.95%1,526,600
Aug 12, 2024861.75866.97852.82852.86851.17-0.89%1,151,200
Aug 9, 2024855.23865.30848.54860.55858.84-1.84%950,500
Aug 8, 2024860.97878.63849.26876.65874.914.82%1,447,700
Aug 7, 2024877.00878.39834.63836.35834.69-0.79%1,521,637
Aug 6, 2024840.36860.01835.53843.01841.342.76%1,995,749
Aug 5, 2024775.00838.88767.41820.35818.721.36%2,815,627
Aug 2, 2024824.20828.59795.89809.35807.74-8.41%3,624,112
Aug 1, 2024923.04927.76871.81883.71881.96-5.66%1,808,505