ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
746.51
-10.28 (-1.36%)
At close: May 28, 2025, 4:00 PM
751.50
+4.99 (0.67%)
After-hours: May 28, 2025, 5:42 PM EDT
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 752.14 | 756.39 | 744.81 | 746.51 | 746.51 | -1.36% | 1,233,520 |
| May 27, 2025 | 751.37 | 761.21 | 749.95 | 756.79 | 756.79 | 3.32% | 1,385,099 |
| May 23, 2025 | 724.60 | 735.99 | 722.52 | 732.49 | 732.49 | -1.11% | 1,525,225 |
| May 22, 2025 | 736.32 | 747.21 | 734.15 | 740.70 | 740.70 | 0.48% | 863,926 |
| May 21, 2025 | 749.01 | 755.79 | 735.49 | 737.17 | 737.17 | -1.55% | 1,058,736 |
| May 20, 2025 | 745.63 | 748.98 | 741.30 | 748.76 | 748.76 | -0.05% | 777,181 |
| May 19, 2025 | 739.73 | 750.00 | 737.27 | 749.13 | 749.13 | 0.14% | 977,869 |
| May 16, 2025 | 752.88 | 753.45 | 742.21 | 748.10 | 748.10 | -1.35% | 1,095,121 |
| May 15, 2025 | 763.67 | 767.00 | 755.21 | 758.36 | 758.36 | -1.37% | 1,510,982 |
| May 14, 2025 | 765.00 | 773.70 | 764.27 | 768.91 | 768.91 | 0.66% | 1,156,129 |
| May 13, 2025 | 745.26 | 764.87 | 744.54 | 763.90 | 763.90 | 1.83% | 1,815,615 |
| May 12, 2025 | 730.42 | 750.52 | 729.38 | 750.20 | 750.20 | 6.23% | 2,571,454 |
| May 9, 2025 | 709.21 | 710.51 | 703.90 | 706.21 | 706.21 | -0.26% | 884,243 |
| May 8, 2025 | 711.12 | 716.81 | 705.70 | 708.03 | 708.03 | 1.09% | 1,040,537 |
| May 7, 2025 | 685.78 | 701.96 | 683.46 | 700.39 | 700.39 | 3.00% | 1,042,544 |
| May 6, 2025 | 676.31 | 686.37 | 675.50 | 679.99 | 679.99 | -0.49% | 765,138 |
| May 5, 2025 | 685.00 | 690.42 | 682.73 | 683.36 | 683.36 | -1.01% | 903,997 |
| May 2, 2025 | 686.32 | 695.00 | 685.60 | 690.33 | 690.33 | 3.54% | 1,215,548 |
| May 1, 2025 | 675.15 | 675.15 | 662.46 | 666.72 | 666.72 | -0.20% | 1,066,308 |
| Apr 30, 2025 | 657.59 | 669.50 | 651.46 | 668.08 | 668.08 | 0.30% | 1,042,119 |
| Apr 29, 2025 | 665.61 | 673.63 | 663.00 | 666.11 | 666.11 | -0.99% | 1,104,016 |
| Apr 28, 2025 | 672.17 | 674.44 | 661.08 | 672.76 | 672.76 | -0.67% | 1,008,014 |
| Apr 25, 2025 | 666.90 | 681.75 | 664.59 | 677.27 | 675.17 | 0.34% | 1,281,108 |
| Apr 24, 2025 | 666.53 | 678.32 | 662.56 | 675.00 | 671.29 | 2.59% | 1,770,710 |
| Apr 23, 2025 | 664.25 | 666.49 | 654.80 | 657.98 | 654.37 | 3.02% | 1,849,690 |
| Apr 22, 2025 | 638.81 | 645.61 | 631.00 | 638.69 | 635.18 | 2.24% | 1,967,022 |
| Apr 21, 2025 | 632.00 | 633.66 | 614.06 | 624.69 | 621.26 | -2.42% | 1,555,135 |
| Apr 17, 2025 | 644.36 | 647.66 | 636.93 | 640.16 | 636.64 | 0.82% | 1,439,852 |
| Apr 16, 2025 | 647.00 | 653.13 | 624.17 | 634.93 | 631.44 | -7.06% | 4,028,280 |
| Apr 15, 2025 | 679.38 | 687.53 | 676.69 | 683.16 | 679.41 | 1.53% | 2,105,587 |
| Apr 14, 2025 | 676.44 | 680.03 | 662.73 | 672.87 | 669.17 | 0.61% | 1,574,032 |
| Apr 11, 2025 | 656.06 | 672.00 | 651.39 | 668.81 | 665.14 | 2.97% | 2,163,570 |
| Apr 10, 2025 | 656.17 | 661.66 | 627.63 | 649.55 | 645.98 | -5.49% | 2,989,944 |
| Apr 9, 2025 | 618.02 | 692.29 | 606.87 | 687.26 | 683.49 | 15.43% | 3,866,703 |
| Apr 8, 2025 | 632.02 | 637.90 | 582.89 | 595.37 | 592.10 | -3.32% | 2,585,227 |
| Apr 7, 2025 | 586.50 | 652.85 | 578.51 | 615.84 | 612.46 | 1.70% | 4,179,143 |
| Apr 4, 2025 | 621.95 | 626.38 | 597.69 | 605.55 | 602.22 | -2.84% | 4,016,981 |
| Apr 3, 2025 | 649.53 | 650.97 | 622.82 | 623.22 | 619.80 | -6.84% | 2,877,114 |
| Apr 2, 2025 | 664.39 | 676.39 | 660.83 | 669.01 | 665.34 | 0.25% | 1,119,008 |
| Apr 1, 2025 | 664.57 | 670.64 | 656.35 | 667.34 | 663.67 | 0.71% | 1,212,618 |
| Mar 31, 2025 | 660.26 | 665.16 | 652.88 | 662.63 | 658.99 | -1.77% | 1,684,953 |
| Mar 28, 2025 | 685.13 | 687.44 | 672.05 | 674.58 | 670.87 | -2.32% | 1,393,008 |
| Mar 27, 2025 | 698.49 | 702.48 | 689.00 | 690.63 | 686.84 | -2.14% | 1,285,455 |
| Mar 26, 2025 | 715.90 | 719.99 | 702.24 | 705.76 | 701.88 | -2.89% | 1,270,018 |
| Mar 25, 2025 | 732.06 | 735.00 | 725.42 | 726.74 | 722.75 | -0.15% | 1,244,301 |
| Mar 24, 2025 | 728.03 | 731.95 | 726.34 | 727.84 | 723.84 | 1.62% | 1,104,367 |
| Mar 21, 2025 | 711.79 | 721.36 | 711.21 | 716.22 | 712.29 | -2.43% | 1,967,217 |
| Mar 20, 2025 | 725.01 | 735.40 | 724.23 | 734.06 | 730.03 | -0.12% | 1,282,411 |
| Mar 19, 2025 | 729.11 | 746.75 | 725.06 | 734.91 | 730.87 | 0.52% | 1,080,488 |
| Mar 18, 2025 | 729.90 | 734.19 | 719.99 | 731.11 | 727.09 | 0.11% | 1,007,257 |