ASML Holding N.V. (ASML)
NASDAQ: ASML · Real-Time Price · USD
763.00
+6.67 (0.88%)
At close: Jan 21, 2025, 4:00 PM
768.00
+5.00 (0.66%)
After-hours: Jan 21, 2025, 7:54 PM EST
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 763.00 | 767.73 | 755.49 | 763.00 | 763.00 | 0.88% | 1,251,420 |
| Jan 17, 2025 | 767.91 | 769.20 | 751.50 | 756.33 | 756.33 | 0.81% | 1,933,558 |
| Jan 16, 2025 | 758.80 | 771.56 | 748.46 | 750.28 | 750.28 | 3.30% | 2,407,611 |
| Jan 15, 2025 | 739.46 | 744.47 | 725.19 | 726.30 | 726.30 | -1.36% | 1,864,362 |
| Jan 14, 2025 | 737.54 | 739.52 | 728.06 | 736.29 | 736.29 | 1.22% | 1,022,576 |
| Jan 13, 2025 | 721.20 | 729.00 | 717.59 | 727.41 | 727.41 | -1.57% | 1,321,847 |
| Jan 10, 2025 | 751.00 | 751.30 | 735.40 | 739.01 | 739.01 | -0.67% | 1,515,810 |
| Jan 8, 2025 | 753.00 | 753.33 | 737.00 | 743.98 | 743.98 | -1.80% | 1,185,356 |
| Jan 7, 2025 | 775.00 | 778.39 | 753.49 | 757.58 | 757.58 | -1.42% | 1,490,168 |
| Jan 6, 2025 | 751.06 | 781.09 | 749.65 | 768.51 | 768.51 | 7.58% | 2,761,133 |
| Jan 3, 2025 | 703.16 | 717.57 | 702.58 | 714.36 | 714.36 | 1.99% | 1,064,105 |
| Jan 2, 2025 | 705.34 | 711.96 | 696.34 | 700.42 | 700.42 | 1.06% | 1,116,282 |
| Dec 31, 2024 | 701.39 | 702.98 | 687.43 | 693.08 | 693.08 | -0.44% | 964,971 |
| Dec 30, 2024 | 700.00 | 702.81 | 694.47 | 696.15 | 696.15 | -2.44% | 1,202,603 |
| Dec 27, 2024 | 717.49 | 717.50 | 708.59 | 713.59 | 713.59 | -0.32% | 942,319 |
| Dec 26, 2024 | 714.21 | 720.50 | 711.11 | 715.86 | 715.86 | -0.53% | 734,798 |
| Dec 24, 2024 | 716.39 | 720.20 | 715.00 | 719.71 | 719.71 | -0.18% | 586,834 |
| Dec 23, 2024 | 707.10 | 722.05 | 707.08 | 721.04 | 721.04 | 2.18% | 1,232,626 |
| Dec 20, 2024 | 700.15 | 720.40 | 696.28 | 705.68 | 705.68 | -0.64% | 2,701,763 |
| Dec 19, 2024 | 717.75 | 720.83 | 708.78 | 710.26 | 710.26 | -1.28% | 1,622,759 |
| Dec 18, 2024 | 748.51 | 757.19 | 715.48 | 719.49 | 719.49 | -2.14% | 2,257,042 |
| Dec 17, 2024 | 740.00 | 745.12 | 732.68 | 735.19 | 735.19 | 1.77% | 1,753,262 |
| Dec 16, 2024 | 720.05 | 731.00 | 713.33 | 722.38 | 722.38 | 0.53% | 1,542,830 |
| Dec 13, 2024 | 718.58 | 724.98 | 716.22 | 718.58 | 718.58 | 0.77% | 1,455,664 |
| Dec 12, 2024 | 713.34 | 719.88 | 710.63 | 713.10 | 713.10 | -0.19% | 868,707 |
| Dec 11, 2024 | 711.89 | 718.00 | 706.49 | 714.43 | 714.43 | 1.30% | 1,217,552 |
| Dec 10, 2024 | 716.62 | 718.30 | 700.57 | 705.27 | 705.27 | -0.18% | 1,214,669 |
| Dec 9, 2024 | 713.25 | 723.21 | 705.65 | 706.52 | 706.52 | -0.35% | 1,267,465 |
| Dec 6, 2024 | 711.74 | 717.21 | 707.08 | 708.98 | 708.98 | -0.35% | 1,215,435 |
| Dec 5, 2024 | 729.15 | 729.22 | 708.00 | 711.50 | 711.50 | -1.17% | 1,801,140 |
| Dec 4, 2024 | 723.79 | 724.94 | 716.93 | 719.92 | 719.92 | 0.26% | 1,529,828 |
| Dec 3, 2024 | 702.65 | 721.33 | 700.62 | 718.06 | 718.06 | 0.93% | 1,647,225 |
| Dec 2, 2024 | 681.75 | 713.68 | 680.70 | 711.47 | 711.47 | 3.62% | 2,325,913 |
| Nov 29, 2024 | 678.87 | 699.65 | 678.54 | 686.61 | 686.61 | 2.41% | 1,706,533 |
| Nov 27, 2024 | 669.76 | 672.69 | 659.61 | 670.48 | 670.48 | -0.22% | 1,231,751 |
| Nov 26, 2024 | 679.59 | 681.85 | 666.83 | 671.97 | 671.97 | -1.83% | 1,424,053 |
| Nov 25, 2024 | 685.00 | 686.71 | 678.00 | 684.47 | 684.47 | 1.72% | 1,511,334 |
| Nov 22, 2024 | 667.80 | 674.80 | 666.22 | 672.88 | 672.88 | 0.11% | 1,275,596 |
| Nov 21, 2024 | 653.92 | 673.06 | 649.02 | 672.16 | 672.16 | 2.09% | 2,859,043 |
| Nov 20, 2024 | 656.53 | 658.48 | 645.45 | 658.43 | 658.43 | -0.56% | 1,677,808 |
| Nov 19, 2024 | 662.82 | 671.41 | 653.47 | 662.16 | 662.16 | -0.46% | 1,640,722 |
| Nov 18, 2024 | 651.07 | 668.86 | 648.00 | 665.23 | 665.23 | 1.00% | 2,012,643 |
| Nov 15, 2024 | 678.36 | 679.88 | 657.52 | 658.63 | 658.63 | -4.95% | 3,063,214 |
| Nov 14, 2024 | 705.68 | 712.00 | 691.53 | 692.96 | 692.96 | 2.90% | 3,925,296 |
| Nov 13, 2024 | 664.62 | 673.68 | 656.78 | 673.41 | 673.41 | 0.63% | 2,453,675 |
| Nov 12, 2024 | 672.64 | 676.54 | 662.83 | 669.18 | 669.18 | -0.32% | 1,710,979 |
| Nov 11, 2024 | 671.77 | 671.99 | 661.94 | 671.31 | 671.31 | 0.27% | 1,520,061 |
| Nov 8, 2024 | 670.00 | 671.24 | 661.89 | 669.47 | 669.47 | -1.14% | 1,726,789 |
| Nov 7, 2024 | 674.11 | 679.84 | 669.81 | 677.21 | 677.21 | 2.39% | 1,758,311 |
| Nov 6, 2024 | 668.55 | 673.04 | 654.77 | 661.43 | 661.43 | -2.22% | 3,208,584 |
| Nov 5, 2024 | 673.51 | 685.52 | 673.47 | 676.46 | 676.46 | 0.79% | 1,282,017 |
| Nov 4, 2024 | 676.05 | 678.43 | 670.82 | 671.16 | 671.16 | -0.53% | 1,232,509 |
| Nov 1, 2024 | 678.55 | 682.76 | 673.46 | 674.73 | 674.73 | 0.32% | 1,801,716 |
| Oct 31, 2024 | 682.98 | 683.00 | 667.22 | 672.55 | 672.55 | -1.65% | 2,398,265 |
| Oct 30, 2024 | 693.55 | 695.62 | 682.62 | 683.83 | 683.83 | -4.38% | 3,085,186 |
| Oct 29, 2024 | 707.74 | 715.94 | 703.69 | 715.14 | 715.14 | 0.92% | 1,445,456 |
| Oct 28, 2024 | 708.39 | 711.50 | 703.99 | 708.65 | 707.03 | -0.43% | 1,182,820 |
| Oct 25, 2024 | 715.99 | 723.25 | 711.23 | 711.70 | 710.07 | 0.13% | 1,380,123 |
| Oct 24, 2024 | 719.99 | 720.00 | 706.45 | 710.81 | 709.18 | 0.31% | 1,854,661 |
| Oct 23, 2024 | 714.05 | 716.31 | 700.10 | 708.62 | 707.00 | -1.70% | 1,681,361 |
| Oct 22, 2024 | 723.00 | 724.11 | 717.64 | 720.91 | 719.26 | 0.95% | 2,066,983 |
| Oct 21, 2024 | 724.00 | 724.85 | 708.79 | 714.10 | 712.47 | -1.27% | 2,184,820 |
| Oct 18, 2024 | 717.67 | 726.46 | 713.18 | 723.26 | 721.60 | 3.23% | 4,537,798 |
| Oct 17, 2024 | 692.64 | 703.88 | 677.12 | 700.60 | 699.00 | 2.50% | 7,209,119 |
| Oct 16, 2024 | 710.97 | 717.48 | 677.27 | 683.52 | 681.96 | -6.42% | 10,296,204 |
| Oct 15, 2024 | 867.22 | 873.65 | 717.50 | 730.43 | 728.76 | -16.26% | 9,350,715 |
| Oct 14, 2024 | 852.52 | 873.25 | 852.17 | 872.27 | 870.27 | 3.76% | 1,769,183 |
| Oct 11, 2024 | 829.92 | 845.00 | 828.41 | 840.69 | 838.77 | 0.81% | 964,926 |
| Oct 10, 2024 | 825.00 | 835.63 | 821.50 | 833.97 | 832.06 | -1.41% | 876,274 |
| Oct 9, 2024 | 829.83 | 846.12 | 826.37 | 845.90 | 843.96 | 2.63% | 1,004,859 |
| Oct 8, 2024 | 822.50 | 830.83 | 820.07 | 824.26 | 822.37 | 0.86% | 1,265,934 |
| Oct 7, 2024 | 811.72 | 823.00 | 811.01 | 817.25 | 815.38 | -1.89% | 898,156 |
| Oct 4, 2024 | 836.05 | 839.34 | 825.96 | 833.00 | 831.09 | 0.07% | 862,835 |
| Oct 3, 2024 | 825.91 | 837.51 | 823.79 | 832.41 | 830.50 | 0.03% | 651,879 |
| Oct 2, 2024 | 820.80 | 839.27 | 816.50 | 832.19 | 830.28 | 1.20% | 898,367 |
| Oct 1, 2024 | 839.68 | 841.27 | 811.90 | 822.35 | 820.47 | -1.31% | 1,244,096 |
| Sep 30, 2024 | 836.55 | 842.16 | 819.70 | 833.25 | 831.34 | -0.99% | 995,071 |
| Sep 27, 2024 | 852.45 | 854.15 | 838.20 | 841.54 | 839.61 | -1.28% | 1,038,367 |
| Sep 26, 2024 | 860.33 | 862.00 | 839.70 | 852.44 | 850.49 | 4.19% | 1,566,429 |
| Sep 25, 2024 | 816.35 | 827.21 | 814.00 | 818.18 | 816.31 | 0.51% | 878,178 |
| Sep 24, 2024 | 809.55 | 816.50 | 801.00 | 814.00 | 812.14 | 1.31% | 881,228 |
| Sep 23, 2024 | 807.61 | 807.61 | 798.01 | 803.50 | 801.66 | 1.03% | 965,578 |
| Sep 20, 2024 | 809.56 | 810.19 | 789.66 | 795.28 | 793.46 | -3.97% | 2,748,626 |
| Sep 19, 2024 | 832.67 | 839.65 | 822.22 | 828.16 | 826.26 | 5.12% | 1,644,266 |
| Sep 18, 2024 | 800.09 | 810.92 | 786.37 | 787.84 | 786.04 | -2.22% | 1,249,010 |
| Sep 17, 2024 | 808.70 | 811.77 | 796.54 | 805.69 | 803.85 | 0.33% | 734,551 |
| Sep 16, 2024 | 808.96 | 809.23 | 792.14 | 803.04 | 801.20 | -1.63% | 1,150,141 |
| Sep 13, 2024 | 804.12 | 818.62 | 803.87 | 816.36 | 814.49 | 2.02% | 1,069,219 |
| Sep 12, 2024 | 801.39 | 808.69 | 793.72 | 800.17 | 798.34 | - | 1,318,852 |
| Sep 11, 2024 | 770.03 | 801.60 | 758.73 | 800.14 | 798.31 | 6.49% | 2,559,122 |
| Sep 10, 2024 | 749.91 | 752.00 | 734.25 | 751.38 | 749.66 | 0.21% | 1,524,027 |
| Sep 9, 2024 | 764.08 | 764.28 | 738.15 | 749.82 | 748.10 | -0.39% | 2,539,926 |
| Sep 6, 2024 | 792.80 | 792.94 | 750.87 | 752.79 | 751.07 | -5.38% | 3,286,765 |
| Sep 5, 2024 | 795.69 | 808.05 | 790.50 | 795.60 | 793.78 | -1.96% | 1,671,952 |
| Sep 4, 2024 | 805.00 | 822.72 | 799.23 | 811.48 | 809.62 | -4.01% | 2,259,899 |
| Sep 3, 2024 | 892.60 | 892.73 | 841.65 | 845.39 | 843.45 | -6.47% | 1,870,843 |
| Aug 30, 2024 | 900.05 | 906.93 | 888.94 | 903.87 | 901.80 | 1.82% | 991,244 |
| Aug 29, 2024 | 906.06 | 914.53 | 882.99 | 887.71 | 885.68 | -0.05% | 1,173,798 |
| Aug 28, 2024 | 890.70 | 897.46 | 880.42 | 888.13 | 886.10 | -0.20% | 727,340 |
| Aug 27, 2024 | 880.00 | 895.76 | 874.48 | 889.88 | 887.84 | 0.74% | 661,612 |